Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $57.04 as of 1/22/2025 9:49:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.35 | 28.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 35.00 | 20.65 | 22.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 40.00 | 17.00 | 17.25 | 15.76 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:07 PM EST |
| 44.00 | 13.00 | 13.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 45.00 | 11.15 | 14.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 46.00 | 11.05 | 13.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 47.00 | 10.05 | 12.10 | 9.79 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 4:00:07 PM EST |
| 48.00 | 9.05 | 9.35 | 7.45 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.99 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 49.00 | 8.10 | 10.20 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 50.00 | 7.15 | 7.35 | 6.49 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.96 | 0.02 | -0.02 | 12/31/2024 | 1/21/2025 4:00:07 PM EST |
| 51.00 | 6.20 | 6.40 | % | 0 | 0 | 0.36 | 0.93 | 0.03 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 52.00 | 5.25 | 5.80 | 5.48 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.89 | 0.04 | -0.03 | 1/3/2025 | 1/21/2025 4:00:07 PM EST |
| 53.00 | 4.40 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.85 | 0.05 | -0.04 | 1/3/2025 | 1/21/2025 4:00:07 PM EST |
| 54.00 | 3.05 | 4.75 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.79 | 0.07 | -0.04 | 1/7/2025 | 1/21/2025 4:00:07 PM EST |
| 55.00 | 2.84 | 4.75 | 2.81 | 0.00 | 0.00% | 0 | 75 | 0.33 | 0.71 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 56.00 | 2.11 | 2.45 | 2.16 | 0.00 | 0.00% | 0 | 197 | 0.31 | 0.63 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 57.00 | 1.56 | 1.84 | 1.66 | 0.00 | 0.00% | 0 | 449 | 0.31 | 0.53 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 58.00 | 1.09 | 1.24 | 1.19 | 0.00 | 0.00% | 0 | 450 | 0.31 | 0.43 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 59.00 | 0.76 | 0.86 | 0.81 | 0.00 | 0.00% | 0 | 228 | 0.31 | 0.32 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 60.00 | 0.50 | 0.58 | 0.53 | 0.00 | 0.00% | 0 | 513 | 0.31 | 0.23 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 61.00 | 0.33 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 204 | 0.30 | 0.16 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 62.00 | 0.02 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 186 | 0.27 | 0.10 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 63.00 | 0.12 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.30 | 0.07 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 64.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 539 | 0.32 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 65.00 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 66.00 | 0.02 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 47.00 | 0.01 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 48.00 | 0.01 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 49.00 | 0.02 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.03 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:07 PM EST |
| 50.00 | 0.07 | 0.44 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 51.00 | 0.12 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 157 | 0.36 | -0.07 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 52.00 | 0.19 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 133 | 0.35 | -0.11 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 53.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 83 | 0.33 | -0.15 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 54.00 | 0.43 | 0.56 | 0.49 | 0.00 | 0.00% | 0 | 280 | 0.34 | -0.21 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 55.00 | 0.68 | 0.81 | 0.69 | 0.00 | 0.00% | 0 | 272 | 0.33 | -0.29 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 56.00 | 0.96 | 1.17 | 1.15 | 0.00 | 0.00% | 0 | 283 | 0.32 | -0.37 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 57.00 | 1.23 | 1.59 | 1.44 | 0.00 | 0.00% | 0 | 270 | 0.32 | -0.47 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 58.00 | 1.95 | 2.23 | 2.02 | 0.00 | 0.00% | 0 | 170 | 0.31 | -0.57 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 59.00 | 2.16 | 2.71 | 2.50 | 0.00 | 0.00% | 0 | 77 | 0.26 | -0.68 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 4:00:07 PM EST |
| 60.00 | 2.87 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.77 | 0.08 | -0.03 | 1/16/2025 | 1/21/2025 4:00:07 PM EST |
| 61.00 | 4.15 | 5.65 | 4.79 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.84 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 4:00:07 PM EST |
| 62.00 | 4.15 | 6.05 | 5.71 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.90 | 0.05 | -0.02 | 1/3/2025 | 1/21/2025 4:00:07 PM EST |
| 63.00 | 4.95 | 6.10 | % | 0 | 0 | 0.57 | -0.93 | 0.04 | -0.02 | 1/21/2025 4:00:07 PM EST | |||
| 64.00 | 6.90 | 7.10 | % | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 65.00 | 7.00 | 9.05 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | -0.01 | 1/21/2025 4:00:07 PM EST | |||
| 66.00 | 8.90 | 9.05 | 8.95 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 4:00:07 PM EST |
| 67.00 | 7.85 | 10.05 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 68.00 | 10.90 | 11.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 69.00 | 11.90 | 14.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST | |||
| 70.00 | 12.90 | 13.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:07 PM EST |