Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $59.12 as of 2/4/2025 8:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 36.05 | 36.45 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 24.00 | 35.10 | 35.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 34.05 | 34.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 29.10 | 29.50 | 28.35 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 33.00 | 26.15 | 26.65 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 4:00:05 PM EST |
| 34.00 | 25.15 | 25.60 | 19.99 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 24.15 | 24.50 | 25.00 | 0.00 | 0.00% | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 36.00 | 23.20 | 23.50 | 23.40 | +9.45 | +67.75% | 5 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 37.00 | 22.15 | 22.95 | 19.31 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 38.00 | 21.20 | 21.55 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:05 PM EST |
| 39.00 | 20.25 | 20.50 | 17.65 | 0.00 | 0.00% | 0 | 18 | 1.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 19.30 | 19.50 | 19.88 | -0.48 | -2.36% | 4 | 109 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 41.00 | 17.35 | 18.50 | 19.79 | 0.00 | 0.00% | 0 | 123 | 0.85 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 42.00 | 17.25 | 17.55 | 18.25 | 0.00 | 0.00% | 0 | 166 | 0.71 | 1.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 43.00 | 16.20 | 16.55 | 14.20 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.99 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 4:00:05 PM EST |
| 44.00 | 15.30 | 15.85 | 15.70 | -0.57 | -3.51% | 6 | 244 | 0.64 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 13.85 | 14.55 | 14.45 | +2.75 | +23.51% | 1 | 617 | 0.62 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 46.00 | 13.35 | 13.55 | 13.85 | +0.90 | +6.95% | 7 | 697 | 0.58 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.00 | 12.35 | 12.60 | 12.85 | +3.10 | +31.80% | 6 | 284 | 0.49 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 48.00 | 11.35 | 11.65 | 12.20 | 0.00 | 0.00% | 0 | 404 | 0.44 | 0.96 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 49.00 | 10.45 | 10.70 | 10.90 | -0.55 | -4.81% | 6 | 527 | 0.27 | 0.94 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 8.60 | 10.25 | 9.65 | -0.70 | -6.77% | 11 | 1,339 | 0.35 | 0.92 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 7.15 | 7.35 | 7.28 | -0.64 | -8.09% | 10 | 1,402 | 0.29 | 0.86 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 5.05 | 5.25 | 5.08 | -0.67 | -11.66% | 89 | 9,380 | 0.28 | 0.77 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 3.30 | 3.45 | 3.35 | -0.65 | -16.25% | 320 | 5,086 | 0.28 | 0.65 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 1.92 | 2.03 | 1.96 | -0.44 | -18.34% | 2,422 | 15,192 | 0.27 | 0.48 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 0.97 | 1.12 | 1.02 | -0.30 | -22.73% | 868 | 8,290 | 0.26 | 0.29 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.47 | 0.52 | 0.49 | -0.21 | -30.00% | 213 | 8,098 | 0.26 | 0.16 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 0.19 | 0.26 | 0.22 | -0.06 | -21.43% | 21 | 421 | 0.27 | 0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 0.10 | 0.13 | 0.12 | -0.05 | -29.42% | 61 | 3,410 | 0.27 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 0.01 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 313 | 0.34 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 500 | 522 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 200 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,203 | 0.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 6,133 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 3,072 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 241 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,341 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.48 | 0.16 | 0.00 | 0.00% | 0 | 201 | 0.76 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.28 | 0.13 | 0.00 | 0.00% | 0 | 1,249 | 0.51 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 1,653 | 0.60 | -0.01 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 77 | 0.45 | -0.01 | 0.00 | -0.01 | 12/20/2024 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.28 | 0.07 | +0.02 | +40.00% | 1 | 1,219 | 0.42 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 46.00 | 0.03 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 665 | 0.42 | -0.02 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 47.00 | 0.08 | 0.43 | 0.10 | -0.01 | -9.10% | 1 | 324 | 0.44 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 48.00 | 0.04 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 3,619 | 0.37 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 49.00 | 0.06 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 502 | 0.34 | -0.06 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.16 | 0.19 | 0.16 | +0.02 | +14.29% | 4 | 1,974 | 0.33 | -0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 0.32 | 0.37 | 0.31 | +0.04 | +14.82% | 11 | 3,584 | 0.30 | -0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.68 | 0.77 | 0.72 | +0.14 | +24.14% | 94 | 3,252 | 0.30 | -0.23 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 57.50 | 1.27 | 1.46 | 1.42 | +0.27 | +23.48% | 325 | 2,958 | 0.27 | -0.35 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 2.28 | 2.59 | 2.52 | +0.36 | +16.67% | 213 | 1,912 | 0.27 | -0.52 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 62.50 | 4.05 | 4.20 | 3.84 | +0.09 | +2.40% | 10 | 479 | 0.27 | -0.71 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 6.10 | 6.30 | 6.10 | +1.25 | +25.78% | 1 | 245 | 0.27 | -0.84 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 67.50 | 8.40 | 8.55 | 9.29 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.91 | 0.03 | -0.01 | 1/7/2025 | 2/4/2025 4:00:05 PM EST |
| 70.00 | 10.75 | 11.00 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.02 | -0.01 | 1/6/2025 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 15.80 | 16.00 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 20.80 | 21.00 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:05 PM EST |