BMY Option Chain
End of day data from August 8, 2022 for BMY options expiring on August 12, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
BMY12Aug22C73.00 | CALL | 73.00 | $1.16 | $1.15 / 12 | $1.25 / 6 | 1,370 | 145 | 19.809112% | 0.720316 | -0.050239 | 0.220813 | 0.029063 | 0.007134 |
BMY12Aug22C74.00 | CALL | 74.00 | $0.58 | $0.59 / 1 | $0.89 / 1 | 576 | 622 | 23.290464% | 0.469663 | -0.059938 | 0.261222 | 0.034382 | 0.004678 |
BMY12Aug22C76.00 | CALL | 76.00 | $0.08 | $0.07 / 237 | $0.09 / 10 | 526 | 271 | 19.046486% | 0.085330 | -0.023649 | 0.102511 | 0.013492 | 0.000855 |
BMY12Aug22C75.00 | CALL | 75.00 | $0.23 | $0.22 / 88 | $0.27 / 70 | 354 | 177 | 19.067190% | 0.233498 | -0.046314 | 0.201124 | 0.026472 | 0.002335 |
BMY12Aug22P68.00 | PUT | 68.00 | $0.02 | | $0.03 / 26 | 301 | 85 | 36.440681% | -0.000028 | -0.000018 | 0.000079 | 0.000010 | 0.000000 |
BMY12Aug22P73.00 | PUT | 73.00 | $0.39 | $0.36 / 46 | $0.39 / 42 | 130 | 149 | 21.252580% | -0.279274 | -0.051480 | 0.220813 | 0.029063 | -0.002863 |
BMY12Aug22C72.50 | CALL | 72.50 | $1.52 | $1.48 / 5 | $1.62 / 100 | 129 | 832 | 18.985055% | 0.820408 | -0.038751 | 0.171860 | 0.022620 | 0.008094 |
BMY12Aug22P71.00 | PUT | 71.00 | $0.09 | $0.05 / 2 | $0.09 / 177 | 124 | 1,668 | 23.766427% | -0.026618 | -0.009406 | 0.040460 | 0.005325 | -0.000272 |
BMY12Aug22C72.00 | CALL | 72.00 | $1.04 | $1.94 / 30 | $2.08 / 83 | 70 | 202 | 21.200595% | 0.894723 | -0.026463 | 0.119330 | 0.015706 | 0.008788 |
BMY12Aug22P72.00 | PUT | 72.00 | $0.19 | $0.15 / 6 | $0.19 / 609 | 59 | 175 | 22.580927% | -0.104867 | -0.027770 | 0.119330 | 0.015706 | -0.001072 |
BMY12Aug22P72.50 | PUT | 72.50 | $0.27 | $0.23 / 49 | $0.27 / 214 | 48 | 167 | 21.723036% | -0.179182 | -0.040025 | 0.171860 | 0.022620 | -0.001834 |
BMY12Aug22P70.00 | PUT | 70.00 | $0.04 | $0.02 / 55 | $0.04 / 20 | 44 | 155 | 25.434571% | -0.004379 | -0.001960 | 0.008439 | 0.001111 | -0.000045 |
BMY12Aug22C77.00 | CALL | 77.00 | $0.03 | $0.02 / 599 | $0.08 / 3 | 25 | 619 | 22.619114% | 0.022512 | -0.008118 | 0.035152 | 0.004627 | 0.000226 |
BMY12Aug22P74.00 | PUT | 74.00 | $0.79 | $0.73 / 93 | $0.80 / 42 | 23 | 337 | 20.214785% | -0.529927 | -0.061113 | 0.261222 | 0.034382 | -0.005455 |
BMY12Aug22C70.00 | CALL | 70.00 | $3.70 | $3.75 / 6 | $3.95 / 5 | 15 | 53 | 29.207882% | 0.995211 | -0.000522 | 0.008439 | 0.001111 | 0.009541 |
BMY12Aug22C65.00 | CALL | 65.00 | $8.10 | $8.70 / 5 | $8.95 / 5 | 11 | 0 | 55.452517% | 0.999590 | 0.001769 | 0.000001 | 0.000000 | 0.008901 |
BMY12Aug22C77.50 | CALL | 77.50 | $0.02 | $0.01 / 270 | $0.09 / 173 | 10 | 32 | 25.342270% | 0.010210 | -0.004119 | 0.017828 | 0.002347 | 0.000103 |
BMY12Aug22C67.00 | CALL | 67.00 | $5.85 | $6.70 / 5 | $7.40 / 57 | 10 | 35 | 59.846505% | 0.999589 | 0.001636 | 0.000003 | 0.000000 | 0.009175 |
BMY12Aug22C78.00 | CALL | 78.00 | $0.02 | $0.01 / 58 | $0.06 / 1 | 8 | 149 | 26.144275% | 0.004262 | -0.001903 | 0.008236 | 0.001084 | 0.000043 |
BMY12Aug22P69.00 | PUT | 69.00 | $0.08 | | $0.06 / 2 | 5 | 47 | 35.207820% | -0.000451 | -0.000246 | 0.001060 | 0.000140 | -0.000005 |
BMY12Aug22P75.00 | PUT | 75.00 | $1.42 | $1.30 / 50 | $1.65 / 54 | 4 | 83 | 22.547638% | -0.766092 | -0.047423 | 0.201124 | 0.026472 | -0.007936 |
BMY12Aug22P77.00 | PUT | 77.00 | $3.41 | $3.10 / 5 | $3.45 / 5 | 2 | 24 | 29.486075% | -0.977078 | -0.009095 | 0.035152 | 0.004627 | -0.010318 |
BMY12Aug22P55.00 | PUT | 55.00 | $0.02 | | $0.01 / 7 | 2 | 168 | 96.355875% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C79.00 | CALL | 79.00 | $0.01 | | $0.04 / 11 | 1 | 218 | 31.780236% | 0.000579 | -0.000309 | 0.001338 | 0.000176 | 0.000006 |
BMY12Aug22P78.00 | PUT | 78.00 | $4.42 | $3.65 / 61 | $5.60 / 58 | 1 | 9 | 53.114512% | -0.995328 | -0.002814 | 0.008236 | 0.001084 | -0.010639 |
BMY12Aug22P110.00 | PUT | 110.00 | | $34.45 / 52 | $38.30 / 56 | 0 | 0 | 185.614016% | -0.999590 | 0.001201 | 0.000001 | 0.000000 | -0.015064 |
BMY12Aug22C110.00 | CALL | 110.00 | $0.02 | | $0.02 / 10 | 0 | 40 | 130.741992% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C105.00 | CALL | 105.00 | | | $0.15 / 103 | 0 | 0 | 153.509044% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P105.00 | PUT | 105.00 | | $30.95 / 5 | $31.35 / 5 | 0 | 0 | 122.579376% | -0.999590 | 0.000871 | 0.000001 | 0.000000 | -0.014379 |
BMY12Aug22C100.00 | CALL | 100.00 | | | $0.15 / 91 | 0 | 0 | 136.040855% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P100.00 | PUT | 100.00 | | $25.85 / 51 | $27.00 / 54 | 0 | 0 | 154.668119% | -0.999590 | 0.000541 | 0.000001 | 0.000000 | -0.013694 |
BMY12Aug22C95.00 | CALL | 95.00 | | | $0.22 / 64 | 0 | 0 | 125.765693% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P95.00 | PUT | 95.00 | | $20.75 / 52 | $22.50 / 52 | 0 | 0 | 150.096513% | -0.999590 | 0.000211 | 0.000001 | 0.000000 | -0.013009 |
BMY12Aug22C91.00 | CALL | 91.00 | | | $0.22 / 64 | 0 | 0 | 108.658535% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P91.00 | PUT | 91.00 | | $17.10 / 5 | $17.95 / 58 | 0 | 0 | 123.906759% | -0.999590 | -0.000053 | 0.000001 | 0.000000 | -0.012462 |
BMY12Aug22C90.00 | CALL | 90.00 | | | $0.12 / 62 | 0 | 0 | 92.733849% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P90.00 | PUT | 90.00 | | $15.95 / 5 | $16.70 / 58 | 0 | 0 | 102.102665% | -0.999590 | -0.000119 | 0.000001 | 0.000000 | -0.012325 |
BMY12Aug22C89.00 | CALL | 89.00 | | | $2.02 / 62 | 0 | 0 | 190.073706% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P89.00 | PUT | 89.00 | | $14.60 / 57 | $16.65 / 57 | 0 | 0 | 120.661526% | -0.999590 | -0.000185 | 0.000001 | 0.000000 | -0.012188 |
BMY12Aug22C88.00 | CALL | 88.00 | | | $0.15 / 62 | 0 | 0 | 87.791235% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P88.00 | PUT | 88.00 | | $13.80 / 58 | $15.10 / 58 | 0 | 0 | 103.512929% | -0.999590 | -0.000251 | 0.000001 | 0.000000 | -0.012051 |
BMY12Aug22C87.00 | CALL | 87.00 | | | $2.03 / 62 | 0 | 0 | 177.166242% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P87.00 | PUT | 87.00 | | $12.50 / 56 | $14.60 / 57 | 0 | 0 | 105.300526% | -0.999590 | -0.000317 | 0.000001 | 0.000000 | -0.011914 |
BMY12Aug22C86.00 | CALL | 86.00 | | | $2.03 / 62 | 0 | 0 | 170.250019% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P86.00 | PUT | 86.00 | | $11.75 / 58 | $12.85 / 58 | 0 | 0 | 80.930013% | -0.999590 | -0.000383 | 0.000001 | 0.000000 | -0.011777 |
BMY12Aug22P85.00 | PUT | 85.00 | | $10.65 / 58 | $11.85 / 57 | 0 | 0 | 70.909615% | -0.999590 | -0.000449 | 0.000001 | 0.000000 | -0.011640 |
BMY12Aug22C85.00 | CALL | 85.00 | | | $2.03 / 62 | 0 | 0 | 163.129309% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P84.00 | PUT | 84.00 | | $10.00 / 5 | $11.35 / 59 | 0 | 0 | 95.561793% | -0.999590 | -0.000515 | 0.000001 | 0.000000 | -0.011503 |
BMY12Aug22C84.00 | CALL | 84.00 | | | $2.02 / 58 | 0 | 0 | 155.442099% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P83.00 | PUT | 83.00 | | $8.80 / 58 | $10.25 / 58 | 0 | 0 | 81.319585% | -0.999590 | -0.000581 | 0.000001 | 0.000000 | -0.011366 |
BMY12Aug22C83.00 | CALL | 83.00 | $0.05 | | $0.17 / 11 | 0 | 8 | 65.690211% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P82.00 | PUT | 82.00 | | $8.00 / 5 | $8.90 / 57 | 0 | 0 | 70.963166% | -0.999590 | -0.000647 | 0.000001 | 0.000000 | -0.011229 |
BMY12Aug22C82.00 | CALL | 82.00 | $0.30 | | $0.08 / 51 | 0 | 4 | 51.600057% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P81.00 | PUT | 81.00 | | $6.75 / 58 | $8.35 / 59 | 0 | 0 | 70.407409% | -0.999586 | -0.000716 | 0.000012 | 0.000002 | -0.011092 |
BMY12Aug22C81.00 | CALL | 81.00 | $0.12 | | $1.06 / 69 | 0 | 5 | 98.048559% | 0.000004 | -0.000003 | 0.000012 | 0.000002 | 0.000000 |
BMY12Aug22P80.00 | PUT | 80.00 | $6.84 | $5.70 / 5 | $7.10 / 52 | 0 | 1 | 55.885103% | -0.999533 | -0.000814 | 0.000153 | 0.000020 | -0.010955 |
BMY12Aug22C80.00 | CALL | 80.00 | $0.03 | | $0.01 / 4 | 0 | 1,890 | 29.714486% | 0.000057 | -0.000035 | 0.000153 | 0.000020 | 0.000001 |
BMY12Aug22P79.00 | PUT | 79.00 | $4.64 | $4.40 / 56 | $6.70 / 56 | 0 | 0 | 57.082324% | -0.999010 | -0.001154 | 0.001338 | 0.000176 | -0.010813 |
BMY12Aug22P77.50 | PUT | 77.50 | | $3.55 / 30 | $4.15 / 5 | 0 | 0 | 36.952456% | -0.989380 | -0.005063 | 0.017828 | 0.002347 | -0.010510 |
BMY12Aug22P76.00 | PUT | 76.00 | $3.65 | $2.08 / 30 | $2.85 / 54 | 0 | 15 | 30.948968% | -0.914260 | -0.024692 | 0.102511 | 0.013492 | -0.009552 |
BMY12Aug22C71.00 | CALL | 71.00 | $1.49 | $2.44 / 9 | $3.15 / 20 | 0 | 10 | 26.674028% | 0.972972 | -0.008033 | 0.040460 | 0.005325 | 0.009451 |
BMY12Aug22C69.00 | CALL | 69.00 | $3.60 | $4.60 / 5 | $4.95 / 5 | 0 | 0 | 35.440505% | 0.999139 | 0.001259 | 0.001060 | 0.000140 | 0.009444 |
BMY12Aug22C68.00 | CALL | 68.00 | | $5.60 / 5 | $6.00 / 5 | 0 | 0 | 38.149770% | 0.999562 | 0.001553 | 0.000079 | 0.000010 | 0.009312 |
BMY12Aug22P67.00 | PUT | 67.00 | $0.05 | | $0.03 / 20 | 0 | 8 | 41.888562% | -0.000001 | -0.000001 | 0.000003 | 0.000000 | 0.000000 |
BMY12Aug22P66.00 | PUT | 66.00 | $0.05 | | $0.03 / 9 | 0 | 9 | 47.328901% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C66.00 | CALL | 66.00 | | $7.25 / 51 | $8.25 / 51 | 0 | 0 | 49.425509% | 0.999590 | 0.001703 | 0.000001 | 0.000000 | 0.009038 |
BMY12Aug22P65.00 | PUT | 65.00 | $0.03 | | $0.14 / 62 | 0 | 44 | 69.539182% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P64.00 | PUT | 64.00 | $0.07 | | $0.02 / 1 | 0 | 44 | 55.014942% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C64.00 | CALL | 64.00 | | $8.95 / 57 | $10.40 / 57 | 0 | 0 | 53.465177% | 0.999590 | 0.001835 | 0.000001 | 0.000000 | 0.008764 |
BMY12Aug22C63.00 | CALL | 63.00 | | $9.80 / 58 | $11.10 / 5 | 0 | 0 | 72.676665% | 0.999590 | 0.001901 | 0.000001 | 0.000000 | 0.008627 |
BMY12Aug22P63.00 | PUT | 63.00 | $0.02 | | $0.16 / 62 | 0 | 10 | 85.270327% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C62.00 | CALL | 62.00 | $11.80 | $11.30 / 56 | $12.10 / 5 | 0 | 8 | 81.135874% | 0.999590 | 0.001967 | 0.000001 | 0.000000 | 0.008490 |
BMY12Aug22P62.00 | PUT | 62.00 | $0.02 | | $0.12 / 62 | 0 | 15 | 87.028574% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C61.00 | CALL | 61.00 | | $12.35 / 59 | $13.50 / 59 | 0 | 0 | 83.073751% | 0.999590 | 0.002033 | 0.000001 | 0.000000 | 0.008353 |
BMY12Aug22P61.00 | PUT | 61.00 | $0.02 | | $0.19 / 62 | 0 | 9 | 102.636573% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22P60.00 | PUT | 60.00 | $0.02 | | $0.12 / 58 | 0 | 47 | 100.350799% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C60.00 | CALL | 60.00 | | $13.35 / 52 | $14.35 / 59 | 0 | 0 | 90.693066% | 0.999590 | 0.002099 | 0.000001 | 0.000000 | 0.008216 |
BMY12Aug22C55.00 | CALL | 55.00 | | $16.90 / 57 | $20.50 / 58 | 0 | 0 | 104.820385% | 0.999590 | 0.002429 | 0.000001 | 0.000000 | 0.007532 |
BMY12Aug22P50.00 | PUT | 50.00 | $0.19 | | $0.01 / 2 | 0 | 3 | 124.433992% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
BMY12Aug22C50.00 | CALL | 50.00 | | $23.40 / 57 | $24.05 / 5 | 0 | 0 | 157.183331% | 0.999590 | 0.002759 | 0.000001 | 0.000000 | 0.006847 |
BMY12Aug22C45.00 | CALL | 45.00 | | $28.30 / 53 | $29.20 / 52 | 0 | 0 | 119.346206% | 0.999590 | 0.003089 | 0.000001 | 0.000000 | 0.006162 |
BMY12Aug22P45.00 | PUT | 45.00 | $0.02 | | $0.01 / 1 | 0 | 63 | 155.088517% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |