Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $55.83 as of 2/21/2025 7:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.65 | 21.30 | 20.48 | % | 11 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 40.00 | 15.65 | 16.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 43.00 | 12.65 | 13.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 44.00 | 11.65 | 12.35 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 10.65 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 46.00 | 9.65 | 10.30 | 10.13 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 47.00 | 8.65 | 9.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 8.15 | 8.95 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 48.00 | 7.65 | 8.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 48.50 | 7.20 | 8.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 49.00 | 5.80 | 7.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 49.50 | 6.20 | 7.05 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 5.60 | 6.30 | 4.36 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.99 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 51.00 | 4.65 | 5.25 | 4.26 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.97 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 52.00 | 3.70 | 4.55 | 2.83 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.94 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 53.00 | 2.80 | 3.10 | 2.98 | +0.70 | +30.71% | 5 | 91 | 0.46 | 0.89 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 54.00 | 1.75 | 2.15 | 1.56 | -0.39 | -20.00% | 31 | 69 | 0.26 | 0.81 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 1.25 | 1.56 | 1.43 | +0.37 | +34.91% | 163 | 703 | 0.30 | 0.67 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 56.00 | 0.61 | 0.92 | 0.73 | +0.11 | +17.75% | 332 | 1,292 | 0.26 | 0.48 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 57.00 | 0.20 | 0.38 | 0.37 | +0.04 | +12.13% | 56 | 558 | 0.23 | 0.29 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 58.00 | 0.15 | 0.19 | 0.16 | +0.04 | +33.34% | 3,884 | 531 | 0.26 | 0.15 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 59.00 | 0.06 | 0.09 | 0.08 | +0.03 | +60.00% | 166 | 473 | 0.28 | 0.07 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 64 | 363 | 0.29 | 0.03 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 0.25 | 0.05 | +0.02 | +66.67% | 1 | 2,057 | 0.36 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 62.00 | 0.00 | 0.23 | 0.03 | +0.01 | +50.00% | 1 | 626 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 103 | 0.40 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 83 | 0.49 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.26 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 49.50 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 50.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 18 | 98 | 0.44 | -0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 51.00 | 0.02 | 0.39 | 0.04 | 0.00 | 0.00% | 118 | 73 | 0.75 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 52.00 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 10 | 90 | 0.36 | -0.06 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 53.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 22 | 81 | 0.30 | -0.11 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 54.00 | 0.15 | 0.23 | 0.23 | +0.02 | +9.53% | 223 | 880 | 0.27 | -0.19 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 0.47 | 0.42 | -0.13 | -23.64% | 226 | 336 | 0.26 | -0.33 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 56.00 | 0.73 | 0.94 | 0.80 | -0.05 | -5.89% | 335 | 235 | 0.27 | -0.52 | 0.20 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 57.00 | 1.25 | 1.67 | 1.37 | -0.55 | -28.65% | 95 | 395 | 0.28 | -0.71 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 58.00 | 1.86 | 2.43 | 2.23 | -0.97 | -30.32% | 101 | 131 | 0.27 | -0.85 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 59.00 | 2.90 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 93 | 0.53 | -0.93 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 3.95 | 4.30 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 61.00 | 4.80 | 5.30 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 62.00 | 5.80 | 6.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 63.00 | 6.75 | 7.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 64.00 | 7.65 | 8.40 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 8.70 | 9.35 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 66.00 | 9.75 | 10.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 67.00 | 10.75 | 11.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 68.00 | 11.80 | 12.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 69.00 | 12.80 | 13.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 13.80 | 14.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 71.00 | 14.80 | 15.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 72.00 | 15.70 | 16.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |