Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.70 as of 9/6/2024 8:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.95 | 25.75 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 18.65 | 20.45 | 19.92 | 0.00 | 0.00% | 0 | 20 | 0.79 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 12.80 | 14.95 | 13.18 | 0.00 | 0.00% | 0 | 720 | 0.54 | 0.97 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 10.65 | 12.05 | 11.75 | 0.00 | 0.00% | 0 | 560 | 0.43 | 0.93 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 8.05 | 10.10 | 10.85 | 0.00 | 0.00% | 0 | 306 | 0.46 | 0.92 | 0.02 | -0.01 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 8.85 | 9.15 | 9.70 | 0.00 | 0.00% | 0 | 1,276 | 0.38 | 0.90 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 7.95 | 8.20 | 8.80 | 0.00 | 0.00% | 0 | 939 | 0.37 | 0.87 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 6.35 | 8.30 | 8.60 | 0.00 | 0.00% | 0 | 882 | 0.35 | 0.84 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 6.15 | 6.45 | 7.10 | 0.00 | 0.00% | 0 | 795 | 0.35 | 0.81 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 4.55 | 5.65 | 5.60 | -0.80 | -12.50% | 15 | 367 | 0.33 | 0.77 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 3.80 | 4.90 | 5.05 | -0.15 | -2.89% | 11 | 563 | 0.33 | 0.72 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 4.05 | 4.40 | 4.32 | -0.23 | -5.06% | 5 | 683 | 0.32 | 0.67 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 3.45 | 3.55 | 3.55 | -0.90 | -20.23% | 4 | 780 | 0.32 | 0.62 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 2.89 | 2.99 | 2.91 | -0.89 | -23.43% | 330 | 1,563 | 0.34 | 0.56 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 2.41 | 2.67 | 2.37 | -0.27 | -10.23% | 17 | 6,636 | 0.31 | 0.50 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 1.96 | 2.11 | 2.00 | -0.35 | -14.90% | 76 | 5,430 | 0.31 | 0.44 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 1.01 | 1.17 | 1.15 | -0.21 | -15.45% | 62 | 5,628 | 0.30 | 0.30 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.49 | 0.83 | 0.63 | -0.25 | -28.41% | 169 | 4,691 | 0.30 | 0.19 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.31 | 0.35 | 0.32 | -0.11 | -25.59% | 20 | 3,119 | 0.30 | 0.11 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.16 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 1,780 | 0.31 | 0.06 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.01 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.34 | 0.02 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.22 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 138 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 462 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.05 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 5,553 | 0.44 | -0.03 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.21 | 0.26 | 0.22 | -0.02 | -8.34% | 10 | 6,627 | 0.39 | -0.07 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.27 | 0.32 | 0.29 | +0.10 | +52.64% | 1 | 1,368 | 0.38 | -0.08 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.35 | 0.41 | 0.39 | +0.13 | +50.00% | 15 | 1,134 | 0.37 | -0.10 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.45 | 0.52 | 0.48 | +0.18 | +60.00% | 8 | 1,688 | 0.36 | -0.13 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.58 | 0.64 | 0.62 | +0.22 | +55.00% | 7 | 1,788 | 0.35 | -0.16 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.73 | 0.81 | 0.69 | +0.03 | +4.55% | 7 | 1,544 | 0.34 | -0.19 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.00 | 0.94 | 1.15 | 0.96 | +0.36 | +60.00% | 8 | 1,377 | 0.33 | -0.23 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 1.19 | 1.25 | 1.21 | +0.33 | +37.50% | 11 | 1,564 | 0.33 | -0.28 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 1.49 | 1.63 | 1.50 | +0.34 | +29.31% | 9 | 4,563 | 0.32 | -0.33 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 1.87 | 1.92 | 1.88 | +0.32 | +20.52% | 8 | 1,963 | 0.32 | -0.38 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 2.30 | 2.47 | 2.16 | +0.29 | +15.51% | 6 | 2,238 | 0.31 | -0.44 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 2.79 | 2.93 | 2.85 | +0.56 | +24.46% | 51 | 1,893 | 0.31 | -0.50 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 3.30 | 3.45 | 3.40 | +0.76 | +28.79% | 36 | 1,490 | 0.31 | -0.56 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 4.95 | 5.10 | 4.79 | +0.59 | +14.05% | 11 | 262 | 0.29 | -0.70 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 6.95 | 7.75 | 7.40 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.81 | 0.04 | -0.01 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 7.30 | 10.35 | 8.15 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.89 | 0.03 | -0.01 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 11.40 | 11.80 | 10.35 | 0.00 | 0.00% | 0 | 77 | 0.27 | -0.94 | 0.02 | -0.01 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 15.55 | 16.70 | 25.41 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 7/8/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 20.80 | 21.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 25.70 | 27.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |