BMY Option Chain

End of day data from December 6, 2021 for BMY options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Option Chain
|USD |BMY: $57.38 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BMY10Dec21C60.00CALL60.00$0.06$0.05 / 15$0.09 / 595676632.257816%0.004590-0.0015830.0111590.0008910.000035
BMY10Dec21C59.00CALL59.00$0.13$0.12 / 112$0.18 / 2537679730.628895%0.035135-0.0091140.0645600.0051530.000271
BMY10Dec21P58.00PUT58.00$1.24$1.39 / 2$1.74 / 230448430.133607%-0.841225-0.0335740.2012090.016059-0.006727
BMY10Dec21C58.00CALL58.00$0.30$0.28 / 42$0.35 / 525681729.102614%0.158291-0.0281410.2012090.0160590.001218
BMY10Dec21P56.00PUT56.00$0.44$0.41 / 90$0.50 / 121235829.679594%-0.254821-0.0399140.2673050.021334-0.002008
BMY10Dec21C57.00CALL57.00$0.66$0.60 / 15$0.80 / 141831,25930.440805%0.429007-0.0447840.3268910.0260900.003287
BMY10Dec21P57.00PUT57.00$0.83$0.75 / 30$0.99 / 51601,35928.272994%-0.570508-0.0502190.3268910.026090-0.004521
BMY10Dec21C57.50CALL57.50$0.46$0.41 / 38$0.47 / 815131328.040449%0.276935-0.0386820.2788180.0222530.002127
BMY10Dec21P57.50PUT57.50$1.02$1.00 / 71$1.36 / 51213228.557995%-0.722581-0.0441160.2788180.022253-0.005750
BMY10Dec21P54.00PUT54.00$0.10$0.10 / 8$0.11 / 18365433.608594%-0.008662-0.0028690.0195760.001562-0.000068
BMY10Dec21P50.00PUT50.00$0.02$0.05 / 2804359.543488%-0.0000010.0000000.0000010.0000000.000000
BMY10Dec21C56.00CALL56.00$1.26$1.25 / 5$1.33 / 857994132.215523%0.744694-0.0344780.2673050.0213340.005663
BMY10Dec21P55.00PUT55.00$0.21$0.20 / 75$0.24 / 176722231.372223%-0.065301-0.0156310.1059800.008459-0.000513
BMY10Dec21C62.50CALL62.50$0.02$0.02 / 16549539.844416%0.000003-0.0000020.0000110.0000010.000000
BMY10Dec21P48.00PUT48.00$0.01$0.02 / 8061165.440051%-0.0000010.0000000.0000010.0000000.000000
BMY10Dec21C61.00CALL61.00$0.04$0.03 / 10$0.04 / 125220734.358983%0.000353-0.0001530.0010720.0000860.000003
BMY10Dec21C63.00CALL63.00$0.01$0.03 / 123224145.372363%0.0000010.0000000.0000020.0000000.000000
BMY10Dec21C55.00CALL55.00$1.95$1.81 / 7$2.07 / 73228628.312200%0.934214-0.0101940.1059800.0084590.007021
BMY10Dec21C66.00CALL66.00$0.04$0.03 / 5212161.778022%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P53.00PUT53.00$0.06$0.05 / 42$0.10 / 1219139.327127%-0.000549-0.0002360.0016140.000129-0.000004
BMY10Dec21C62.00CALL62.00$0.02$0.02 / 3$0.03 / 121613338.350007%0.000016-0.0000080.0000590.0000050.000000
BMY10Dec21P60.00PUT60.00$3.10$3.20 / 6$3.50 / 51212737.161073%-0.994925-0.0070150.0111590.000891-0.008184
BMY10Dec21P51.00PUT51.00$0.03$0.13 / 141025963.125726%-0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P52.00PUT52.00$0.04$0.03 / 26$0.14 / 65923749.000471%-0.000016-0.0000080.0000570.0000050.000000
BMY10Dec21C45.00CALL45.00$12.20$11.55 / 7$12.00 / 55668.633317%0.9995160.0054490.0000010.0000000.006164
BMY10Dec21C64.00CALL64.00$0.03$0.01 / 249643.728040%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P61.00PUT61.00$3.70$4.10 / 7$4.50 / 533739.784953%-0.999163-0.0055830.0010720.000086-0.008353
BMY10Dec21P59.00PUT59.00$2.22$2.15 / 2$2.58 / 5238729.814917%-0.964380-0.0145470.0645600.005153-0.007811
BMY10Dec21C65.00CALL65.00$0.01$0.35 / 512993.844324%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P62.00PUT62.00$4.76$5.10 / 5$5.50 / 713346.634291%-0.999499-0.0054370.0000590.000005-0.008493
BMY10Dec21C80.00CALL80.00$0.18 / 7000162.362999%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P80.00PUT80.00$23.00 / 5$23.55 / 700132.001212%-0.999516-0.0054080.0000010.000000-0.010959
BMY10Dec21P75.00PUT75.00$17.85 / 7$18.70 / 700110.793259%-0.999516-0.0054140.0000010.000000-0.010274
BMY10Dec21C75.00CALL75.00$0.34 / 6500157.171643%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P70.00PUT70.00$12.75 / 5$13.60 / 500128.053097%-0.999516-0.0054190.0000010.000000-0.009589
BMY10Dec21C70.00CALL70.00$0.01 / 50071.121836%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21C68.00CALL68.00$0.63 / 7200135.776078%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P68.00PUT68.00$9.45 / 7$11.75 / 70075.562315%-0.999516-0.0054220.0000010.000000-0.009315
BMY10Dec21C67.00CALL67.00$0.01$0.64 / 7205128.903287%0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P67.00PUT67.00$9.02$9.20 / 7$10.80 / 70080.309665%-0.999516-0.0054230.0000010.000000-0.009178
BMY10Dec21P66.00PUT66.00$10.59$8.85 / 5$9.75 / 50171.450389%-0.999516-0.0054240.0000010.000000-0.009041
BMY10Dec21P65.00PUT65.00$7.90 / 5$8.70 / 70065.565629%-0.999516-0.0054250.0000010.000000-0.008904
BMY10Dec21P64.00PUT64.00$8.05$7.00 / 5$7.50 / 504048.949431%-0.999516-0.0054270.0000010.000000-0.008767
BMY10Dec21P63.00PUT63.00$3.65$6.00 / 7$6.55 / 705049.128623%-0.999515-0.0054280.0000020.000000-0.008630
BMY10Dec21P62.50PUT62.50$5.60 / 5$6.20 / 70060.781439%-0.999513-0.0054300.0000110.000001-0.008562
BMY10Dec21C54.00CALL54.00$2.62$2.62 / 5$3.05 / 508629.445898%0.9908540.0025700.0195760.0015620.007329
BMY10Dec21C53.00CALL53.00$3.75$3.55 / 30$4.00 / 704122.688088%0.9989660.0052040.0016140.0001290.007256
BMY10Dec21C52.00CALL52.00$2.22$4.60 / 7$5.10 / 70347.982921%0.9995000.0054320.0000570.0000050.007123
BMY10Dec21C51.00CALL51.00$4.45$5.60 / 5$6.00 / 50046.584181%0.9995150.0054420.0000010.0000000.006986
BMY10Dec21C50.00CALL50.00$4.90$6.60 / 5$6.95 / 50939.484565%0.9995160.0054430.0000010.0000000.006849
BMY10Dec21C49.00CALL49.00$7.35 / 7$8.25 / 70061.078651%0.9995160.0054440.0000010.0000000.006712
BMY10Dec21P49.00PUT49.00$0.07$0.02 / 1000258.377713%-0.0000010.0000000.0000010.0000000.000000
BMY10Dec21C48.00CALL48.00$8.55 / 5$9.00 / 50050.908567%0.9995160.0054450.0000010.0000000.006575
BMY10Dec21C47.00CALL47.00$9.45 / 7$10.00 / 50056.580390%0.9995160.0054470.0000010.0000000.006438
BMY10Dec21P47.00PUT47.00$0.05$0.23 / 2000100112.432211%-0.0000010.0000000.0000010.0000000.000000
BMY10Dec21P45.00PUT45.00$0.02$0.01 / 5020379.981000%-0.0000010.0000000.0000010.0000000.000000