Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $60.99 as of 3/31/2025 8:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.05 | 26.20 | 24.25 | 0.00 | 0.00% | 0 | 11 | 3.81 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 40.00 | 20.10 | 21.15 | 19.30 | 0.00 | 0.00% | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 43.00 | 17.30 | 18.15 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 44.00 | 16.10 | 17.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 15.20 | 16.15 | 16.25 | +2.12 | +15.01% | 1 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 46.00 | 14.10 | 15.15 | 15.20 | % | 3 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 46.50 | 13.55 | 14.65 | 14.81 | % | 2 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 47.00 | 13.85 | 14.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 47.50 | 12.55 | 13.65 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 48.00 | 12.05 | 13.20 | 13.07 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 48.50 | 11.60 | 12.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 49.00 | 11.05 | 12.20 | 11.34 | +0.02 | +0.18% | 1 | 26 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 49.50 | 10.50 | 11.65 | 11.65 | % | 1 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 50.00 | 10.05 | 11.15 | 9.14 | 0.00 | 0.00% | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 51.00 | 9.00 | 10.20 | 10.10 | -0.75 | -6.92% | 2 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 52.00 | 8.05 | 9.20 | 5.15 | 0.00 | 0.00% | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:00 PM EST |
| 53.00 | 7.00 | 8.15 | 8.00 | 0.00 | 0.00% | 0 | 403 | 1.27 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 54.00 | 6.35 | 7.35 | 4.92 | 0.00 | 0.00% | 0 | 21 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 5.15 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 56 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 56.00 | 4.60 | 5.25 | 4.79 | +1.09 | +29.46% | 3 | 19 | 0.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 57.00 | 3.20 | 4.25 | 4.19 | +1.27 | +43.50% | 29 | 188 | 0.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 58.00 | 2.91 | 3.25 | 2.82 | +0.87 | +44.62% | 125 | 424 | 0.34 | 0.94 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 59.00 | 2.11 | 2.29 | 2.24 | +0.87 | +63.51% | 73 | 1,453 | 0.45 | 0.80 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 1.37 | 1.50 | 1.49 | +0.68 | +83.96% | 219 | 628 | 0.42 | 0.64 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 61.00 | 0.66 | 0.84 | 0.80 | +0.41 | +105.13% | 1,073 | 1,816 | 0.39 | 0.46 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 62.00 | 0.37 | 0.42 | 0.41 | +0.23 | +127.78% | 2,072 | 2,021 | 0.37 | 0.28 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 0.14 | 0.19 | 0.19 | +0.13 | +216.67% | 977 | 395 | 0.35 | 0.14 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 64.00 | 0.05 | 0.08 | 0.06 | +0.04 | +200.00% | 307 | 215 | 0.34 | 0.06 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 36 | 248 | 0.34 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 66 | 86 | 0.39 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 21 | 83 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.22 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 71.00 | 0.00 | 0.22 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 42 | 55 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 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 | 0.01 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.21 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.31 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.36 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.16 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 46.50 | 0.00 | 0.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.16 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:00 PM EST |
| 48.50 | 0.00 | 1.27 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.16 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 0.16 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 10 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 54.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 156 | 93 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 47 | 120 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 56.00 | 0.06 | 0.07 | 0.06 | -0.08 | -57.15% | 7 | 5,401 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 57.00 | 0.10 | 0.13 | 0.16 | -0.12 | -42.86% | 53 | 952 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 58.00 | 0.19 | 0.23 | 0.20 | -0.22 | -52.39% | 48 | 585 | 0.45 | -0.06 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 59.00 | 0.37 | 0.43 | 0.39 | -0.36 | -48.00% | 96 | 5,195 | 0.40 | -0.20 | 0.15 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 0.53 | 0.77 | 0.74 | -0.55 | -42.64% | 159 | 1,583 | 0.40 | -0.36 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 61.00 | 1.03 | 1.30 | 1.20 | -0.96 | -44.45% | 268 | 313 | 0.40 | -0.54 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 62.00 | 1.78 | 2.03 | 1.99 | -1.76 | -46.94% | 61 | 98 | 0.41 | -0.72 | 0.16 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 63.00 | 2.53 | 2.84 | 2.59 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.86 | 0.12 | -0.05 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 64.00 | 3.35 | 3.80 | 3.93 | +1.18 | +42.91% | 6 | 3 | 0.38 | -0.94 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 4.40 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.98 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 66.00 | 5.40 | 6.45 | 5.94 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 67.00 | 6.40 | 7.45 | 6.34 | -1.36 | -17.67% | 1 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 68.00 | 7.40 | 8.25 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 69.00 | 8.40 | 8.85 | 10.54 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 9.40 | 10.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 71.00 | 10.45 | 11.35 | 10.95 | 0.00 | 0.00% | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 72.00 | 11.40 | 12.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 73.00 | 12.40 | 13.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |