BMY Option Chain
End of day data from December 6, 2021 for BMY options expiring on December 10, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| BMY10Dec21C60.00 | CALL | 60.00 | $0.06 | $0.05 / 15 | $0.09 / 5 | 956 | 766 | 32.257816% | 0.004590 | -0.001583 | 0.011159 | 0.000891 | 0.000035 |
| BMY10Dec21C59.00 | CALL | 59.00 | $0.13 | $0.12 / 112 | $0.18 / 25 | 376 | 797 | 30.628895% | 0.035135 | -0.009114 | 0.064560 | 0.005153 | 0.000271 |
| BMY10Dec21P58.00 | PUT | 58.00 | $1.24 | $1.39 / 2 | $1.74 / 2 | 304 | 484 | 30.133607% | -0.841225 | -0.033574 | 0.201209 | 0.016059 | -0.006727 |
| BMY10Dec21C58.00 | CALL | 58.00 | $0.30 | $0.28 / 42 | $0.35 / 5 | 256 | 817 | 29.102614% | 0.158291 | -0.028141 | 0.201209 | 0.016059 | 0.001218 |
| BMY10Dec21P56.00 | PUT | 56.00 | $0.44 | $0.41 / 90 | $0.50 / 1 | 212 | 358 | 29.679594% | -0.254821 | -0.039914 | 0.267305 | 0.021334 | -0.002008 |
| BMY10Dec21C57.00 | CALL | 57.00 | $0.66 | $0.60 / 15 | $0.80 / 14 | 183 | 1,259 | 30.440805% | 0.429007 | -0.044784 | 0.326891 | 0.026090 | 0.003287 |
| BMY10Dec21P57.00 | PUT | 57.00 | $0.83 | $0.75 / 30 | $0.99 / 5 | 160 | 1,359 | 28.272994% | -0.570508 | -0.050219 | 0.326891 | 0.026090 | -0.004521 |
| BMY10Dec21C57.50 | CALL | 57.50 | $0.46 | $0.41 / 38 | $0.47 / 8 | 151 | 313 | 28.040449% | 0.276935 | -0.038682 | 0.278818 | 0.022253 | 0.002127 |
| BMY10Dec21P57.50 | PUT | 57.50 | $1.02 | $1.00 / 71 | $1.36 / 5 | 121 | 32 | 28.557995% | -0.722581 | -0.044116 | 0.278818 | 0.022253 | -0.005750 |
| BMY10Dec21P54.00 | PUT | 54.00 | $0.10 | $0.10 / 8 | $0.11 / 1 | 83 | 654 | 33.608594% | -0.008662 | -0.002869 | 0.019576 | 0.001562 | -0.000068 |
| BMY10Dec21P50.00 | PUT | 50.00 | $0.02 | | $0.05 / 2 | 80 | 43 | 59.543488% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21C56.00 | CALL | 56.00 | $1.26 | $1.25 / 5 | $1.33 / 85 | 79 | 941 | 32.215523% | 0.744694 | -0.034478 | 0.267305 | 0.021334 | 0.005663 |
| BMY10Dec21P55.00 | PUT | 55.00 | $0.21 | $0.20 / 75 | $0.24 / 17 | 67 | 222 | 31.372223% | -0.065301 | -0.015631 | 0.105980 | 0.008459 | -0.000513 |
| BMY10Dec21C62.50 | CALL | 62.50 | $0.02 | | $0.02 / 1 | 65 | 495 | 39.844416% | 0.000003 | -0.000002 | 0.000011 | 0.000001 | 0.000000 |
| BMY10Dec21P48.00 | PUT | 48.00 | $0.01 | | $0.02 / 80 | 61 | 1 | 65.440051% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21C61.00 | CALL | 61.00 | $0.04 | $0.03 / 10 | $0.04 / 12 | 52 | 207 | 34.358983% | 0.000353 | -0.000153 | 0.001072 | 0.000086 | 0.000003 |
| BMY10Dec21C63.00 | CALL | 63.00 | $0.01 | | $0.03 / 12 | 32 | 241 | 45.372363% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
| BMY10Dec21C55.00 | CALL | 55.00 | $1.95 | $1.81 / 7 | $2.07 / 7 | 32 | 286 | 28.312200% | 0.934214 | -0.010194 | 0.105980 | 0.008459 | 0.007021 |
| BMY10Dec21C66.00 | CALL | 66.00 | $0.04 | | $0.03 / 5 | 21 | 21 | 61.778022% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P53.00 | PUT | 53.00 | $0.06 | $0.05 / 42 | $0.10 / 1 | 21 | 91 | 39.327127% | -0.000549 | -0.000236 | 0.001614 | 0.000129 | -0.000004 |
| BMY10Dec21C62.00 | CALL | 62.00 | $0.02 | $0.02 / 3 | $0.03 / 12 | 16 | 133 | 38.350007% | 0.000016 | -0.000008 | 0.000059 | 0.000005 | 0.000000 |
| BMY10Dec21P60.00 | PUT | 60.00 | $3.10 | $3.20 / 6 | $3.50 / 5 | 12 | 127 | 37.161073% | -0.994925 | -0.007015 | 0.011159 | 0.000891 | -0.008184 |
| BMY10Dec21P51.00 | PUT | 51.00 | $0.03 | | $0.13 / 14 | 10 | 259 | 63.125726% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P52.00 | PUT | 52.00 | $0.04 | $0.03 / 26 | $0.14 / 65 | 9 | 237 | 49.000471% | -0.000016 | -0.000008 | 0.000057 | 0.000005 | 0.000000 |
| BMY10Dec21C45.00 | CALL | 45.00 | $12.20 | $11.55 / 7 | $12.00 / 5 | 5 | 6 | 68.633317% | 0.999516 | 0.005449 | 0.000001 | 0.000000 | 0.006164 |
| BMY10Dec21C64.00 | CALL | 64.00 | $0.03 | | $0.01 / 2 | 4 | 96 | 43.728040% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P61.00 | PUT | 61.00 | $3.70 | $4.10 / 7 | $4.50 / 5 | 3 | 37 | 39.784953% | -0.999163 | -0.005583 | 0.001072 | 0.000086 | -0.008353 |
| BMY10Dec21P59.00 | PUT | 59.00 | $2.22 | $2.15 / 2 | $2.58 / 5 | 2 | 387 | 29.814917% | -0.964380 | -0.014547 | 0.064560 | 0.005153 | -0.007811 |
| BMY10Dec21C65.00 | CALL | 65.00 | $0.01 | | $0.35 / 5 | 1 | 29 | 93.844324% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P62.00 | PUT | 62.00 | $4.76 | $5.10 / 5 | $5.50 / 7 | 1 | 33 | 46.634291% | -0.999499 | -0.005437 | 0.000059 | 0.000005 | -0.008493 |
| BMY10Dec21C80.00 | CALL | 80.00 | | | $0.18 / 70 | 0 | 0 | 162.362999% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P80.00 | PUT | 80.00 | | $23.00 / 5 | $23.55 / 7 | 0 | 0 | 132.001212% | -0.999516 | -0.005408 | 0.000001 | 0.000000 | -0.010959 |
| BMY10Dec21P75.00 | PUT | 75.00 | | $17.85 / 7 | $18.70 / 7 | 0 | 0 | 110.793259% | -0.999516 | -0.005414 | 0.000001 | 0.000000 | -0.010274 |
| BMY10Dec21C75.00 | CALL | 75.00 | | | $0.34 / 65 | 0 | 0 | 157.171643% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P70.00 | PUT | 70.00 | | $12.75 / 5 | $13.60 / 5 | 0 | 0 | 128.053097% | -0.999516 | -0.005419 | 0.000001 | 0.000000 | -0.009589 |
| BMY10Dec21C70.00 | CALL | 70.00 | | | $0.01 / 5 | 0 | 0 | 71.121836% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21C68.00 | CALL | 68.00 | | | $0.63 / 72 | 0 | 0 | 135.776078% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P68.00 | PUT | 68.00 | | $9.45 / 7 | $11.75 / 7 | 0 | 0 | 75.562315% | -0.999516 | -0.005422 | 0.000001 | 0.000000 | -0.009315 |
| BMY10Dec21C67.00 | CALL | 67.00 | $0.01 | | $0.64 / 72 | 0 | 5 | 128.903287% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P67.00 | PUT | 67.00 | $9.02 | $9.20 / 7 | $10.80 / 7 | 0 | 0 | 80.309665% | -0.999516 | -0.005423 | 0.000001 | 0.000000 | -0.009178 |
| BMY10Dec21P66.00 | PUT | 66.00 | $10.59 | $8.85 / 5 | $9.75 / 5 | 0 | 1 | 71.450389% | -0.999516 | -0.005424 | 0.000001 | 0.000000 | -0.009041 |
| BMY10Dec21P65.00 | PUT | 65.00 | | $7.90 / 5 | $8.70 / 7 | 0 | 0 | 65.565629% | -0.999516 | -0.005425 | 0.000001 | 0.000000 | -0.008904 |
| BMY10Dec21P64.00 | PUT | 64.00 | $8.05 | $7.00 / 5 | $7.50 / 5 | 0 | 40 | 48.949431% | -0.999516 | -0.005427 | 0.000001 | 0.000000 | -0.008767 |
| BMY10Dec21P63.00 | PUT | 63.00 | $3.65 | $6.00 / 7 | $6.55 / 7 | 0 | 50 | 49.128623% | -0.999515 | -0.005428 | 0.000002 | 0.000000 | -0.008630 |
| BMY10Dec21P62.50 | PUT | 62.50 | | $5.60 / 5 | $6.20 / 7 | 0 | 0 | 60.781439% | -0.999513 | -0.005430 | 0.000011 | 0.000001 | -0.008562 |
| BMY10Dec21C54.00 | CALL | 54.00 | $2.62 | $2.62 / 5 | $3.05 / 5 | 0 | 86 | 29.445898% | 0.990854 | 0.002570 | 0.019576 | 0.001562 | 0.007329 |
| BMY10Dec21C53.00 | CALL | 53.00 | $3.75 | $3.55 / 30 | $4.00 / 7 | 0 | 41 | 22.688088% | 0.998966 | 0.005204 | 0.001614 | 0.000129 | 0.007256 |
| BMY10Dec21C52.00 | CALL | 52.00 | $2.22 | $4.60 / 7 | $5.10 / 7 | 0 | 3 | 47.982921% | 0.999500 | 0.005432 | 0.000057 | 0.000005 | 0.007123 |
| BMY10Dec21C51.00 | CALL | 51.00 | $4.45 | $5.60 / 5 | $6.00 / 5 | 0 | 0 | 46.584181% | 0.999515 | 0.005442 | 0.000001 | 0.000000 | 0.006986 |
| BMY10Dec21C50.00 | CALL | 50.00 | $4.90 | $6.60 / 5 | $6.95 / 5 | 0 | 9 | 39.484565% | 0.999516 | 0.005443 | 0.000001 | 0.000000 | 0.006849 |
| BMY10Dec21C49.00 | CALL | 49.00 | | $7.35 / 7 | $8.25 / 7 | 0 | 0 | 61.078651% | 0.999516 | 0.005444 | 0.000001 | 0.000000 | 0.006712 |
| BMY10Dec21P49.00 | PUT | 49.00 | $0.07 | | $0.02 / 100 | 0 | 2 | 58.377713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21C48.00 | CALL | 48.00 | | $8.55 / 5 | $9.00 / 5 | 0 | 0 | 50.908567% | 0.999516 | 0.005445 | 0.000001 | 0.000000 | 0.006575 |
| BMY10Dec21C47.00 | CALL | 47.00 | | $9.45 / 7 | $10.00 / 5 | 0 | 0 | 56.580390% | 0.999516 | 0.005447 | 0.000001 | 0.000000 | 0.006438 |
| BMY10Dec21P47.00 | PUT | 47.00 | $0.05 | | $0.23 / 200 | 0 | 100 | 112.432211% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| BMY10Dec21P45.00 | PUT | 45.00 | $0.02 | | $0.01 / 5 | 0 | 203 | 79.981000% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |