WhaleQuant.io

BMY Options Chain Overview

Explore strikes, OI, IV and strategy data for BMY.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BMY270115C00025000 11/5 10:18 AM 25.00 21.00 20.5 22.5 -0.50 -2.33% 1 95 48.10% Yes
BMY270115C00028000 10/31 2:50 PM 28.00 18.00 17.45 19.25 0.00 0.00% 2 15 37.70% Yes
BMY270115C00030000 11/5 3:16 PM 30.00 16.33 16.15 17 0.03 0.18% 2 179 30.18% Yes
BMY270115C00033000 10/31 10:28 AM 33.00 13.85 12.95 15.5 0.00 0.00% 1 50 39.43% Yes
BMY270115C00035000 11/5 3:34 PM 35.00 12.70 11.35 12.75 0.74 6.19% 1 120 28.88% Yes
BMY270115C00038000 11/5 2:14 PM 38.00 10.30 9.6 11.2 1.70 19.77% 17 75 33.06% Yes
BMY270115C00040000 11/5 3:02 PM 40.00 8.90 8.65 9.75 0.40 4.71% 1 771 31.81% Yes
BMY270115C00043000 11/5 1:25 PM 43.00 7.00 6.65 7.7 0.40 6.06% 2 336 29.83% Yes
BMY270115C00045000 11/5 3:45 PM 45.00 6.28 5.75 6.4 0.58 10.18% 27 1283 28.32% Yes
BMY270115C00047000 11/5 12:47 PM 47.00 4.88 4.95 5.6 0.18 3.83% 33 388 28.83% No
BMY270115C00050000 11/5 10:52 AM 50.00 3.56 3.2 4.2 -0.23 -6.07% 1 1516 27.63% No
BMY270115C00052500 11/5 2:25 PM 52.50 3.25 3.05 3.45 0.35 12.07% 17 671 27.86% No
BMY270115C00055000 11/5 3:52 PM 55.00 2.60 2.31 2.83 -0.05 -1.89% 26 8991 28.08% No
BMY270115C00057500 11/3 10:19 AM 57.50 2.02 1.54 2.5 0.00 0.00% 7 554 29.31% No
BMY270115C00060000 11/5 3:42 PM 60.00 1.68 1.5 1.75 0.11 7.01% 16 1493 27.56% No
BMY270115C00062500 11/5 12:41 PM 62.50 1.20 1.01 1.45 0.05 4.35% 2 822 27.98% No
BMY270115C00065000 11/4 3:52 PM 65.00 0.93 0.66 1.3 0.00 0.00% 4 481 29.07% No
BMY270115C00067500 11/5 3:32 PM 67.50 0.77 0.56 1.16 -0.03 -3.75% 82 631 29.98% No
BMY270115C00070000 11/5 3:32 PM 70.00 0.58 0.39 0.8 -0.06 -9.38% 82 776 28.69% No
BMY270115C00075000 10/31 10:38 AM 75.00 0.54 0.35 0.57 0.00 0.00% 3 464 29.44% No
BMY270115C00080000 10/30 3:31 PM 80.00 0.32 0.14 0.38 0.00 0.00% 62 2810 29.64% No
BMY270115C00085000 11/3 12:26 PM 85.00 0.29 0.08 0.34 0.00 0.00% 1 1720 31.40% No
BMY270115C00090000 10/14 12:07 PM 90.00 0.18 0.05 0.41 0.00 0.00% 12 294 34.84% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BMY270115P00025000 10/30 10:22 AM 25.00 0.45 0.27 0.41 0.00 0.00% 25 166 37.84% No
BMY270115P00028000 11/5 3:46 PM 28.00 0.67 0.39 0.91 0.00 0.00% 15 68 39.48% No
BMY270115P00030000 10/28 3:56 PM 30.00 1.28 0.54 0.97 0.00 0.00% 20 188 35.94% No
BMY270115P00033000 11/3 2:48 PM 33.00 1.40 0.75 2.9 0.00 0.00% 14 273 46.30% No
BMY270115P00035000 11/4 3:27 PM 35.00 1.86 1.47 2.11 0.00 0.00% 30 3199 35.55% No
BMY270115P00038000 11/4 9:30 AM 38.00 2.41 2.31 2.98 0.00 0.00% 5 1805 34.69% No
BMY270115P00040000 11/4 3:52 PM 40.00 3.15 2.87 3.75 0.00 0.00% 5 3470 34.61% No
BMY270115P00043000 11/4 3:48 PM 43.00 4.65 3.6 4.55 0.00 0.00% 6 5664 31.57% No
BMY270115P00045000 11/5 12:43 PM 45.00 5.50 4.75 5.5 -0.40 -6.78% 25 1212 31.26% No
BMY270115P00047000 11/4 3:27 PM 47.00 7.00 5.45 7.65 0.00 0.00% 15 1403 36.44% Yes
BMY270115P00050000 10/13 9:40 AM 50.00 10.00 7.2 8.95 0.00 0.00% 58 1538 33.68% Yes
BMY270115P00052500 11/3 3:04 PM 52.50 10.00 8.9 10.7 0.00 0.00% 32 1292 34.02% Yes
BMY270115P00055000 11/5 2:43 PM 55.00 11.80 10.85 12.7 -2.56 -17.83% 5 1006 35.06% Yes
BMY270115P00057500 10/30 2:17 PM 57.50 15.00 12.6 14.6 0.00 0.00% 1 193 35.13% Yes
BMY270115P00060000 10/31 11:49 AM 60.00 15.86 14.65 16.5 0.00 0.00% 2 918 34.74% Yes
BMY270115P00062500 10/14 11:02 AM 62.50 20.20 16.75 18.7 0.00 0.00% 5 289 35.62% Yes
BMY270115P00065000 10/9 11:26 AM 65.00 20.95 18.9 20.75 0.00 0.00% 2 86 35.27% Yes
BMY270115P00067500 3/27 10:35 AM 67.50 13.29 20.7 21.75 0.00 0.00% 2 219 26.25% Yes
BMY270115P00070000 5/12 3:39 PM 70.00 22.50 20.65 22 0.00 0.00% 69 79 0.00% Yes
BMY270115P00075000 12/6 12:41 PM 75.00 18.40 19.55 20.5 0.00 0.00% 40 40 0.00% Yes
BMY270115P00080000 3/14 2:44 PM 80.00 22.70 29.8 30.7 0.00 0.00% 0 1 0.00% Yes
BMY270115P00085000 1/27 11:07 AM 85.00 25.14 25.85 27.2 0.00 0.00% 0 0 0.00% Yes