Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $58.90 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.75 | 25.35 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 19.40 | 20.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 14.20 | 16.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 46.00 | 13.85 | 14.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 12.85 | 13.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 48.00 | 11.90 | 12.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 10.85 | 11.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 9.85 | 10.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 51.00 | 8.20 | 10.35 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 7.60 | 8.20 | 7.20 | % | 3 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 53.00 | 5.90 | 7.85 | 5.91 | -0.54 | -8.38% | 1 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 5.85 | 6.25 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 5.00 | 5.25 | 4.50 | -3.45 | -43.40% | 16 | 1 | 0.39 | 0.99 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 3.95 | 4.75 | 3.62 | -0.52 | -12.56% | 1 | 7 | 0.39 | 0.93 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 2.88 | 4.25 | 2.74 | +0.19 | +7.46% | 5 | 21 | 0.34 | 0.84 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 2.16 | 2.61 | 2.25 | +0.63 | +38.89% | 10 | 168 | 0.31 | 0.73 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 1.61 | 1.71 | 1.54 | +0.48 | +45.29% | 116 | 141 | 0.29 | 0.60 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.97 | 1.10 | 0.84 | +0.21 | +33.34% | 45 | 388 | 0.27 | 0.47 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.59 | 0.68 | 0.63 | +0.29 | +85.30% | 71 | 250 | 0.26 | 0.33 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.31 | 0.37 | 0.34 | +0.19 | +126.67% | 217 | 234 | 0.25 | 0.21 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.11 | 0.20 | 0.16 | +0.07 | +77.78% | 11 | 61 | 0.24 | 0.12 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.07 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,358 | 0.25 | 0.07 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.03 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 71 | 0.29 | 0.03 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.73 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.17 | 0.01 | -0.23 | -95.84% | 20 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.56 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.03 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.03 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.26 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.01 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.26 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.26 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.52 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1,020 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 0.01 | 0.08 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 52.00 | 0.01 | 0.09 | 0.11 | -0.10 | -47.62% | 1 | 4 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 0.07 | 0.20 | 0.11 | -0.16 | -59.26% | 110 | 12 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 0.03 | 0.14 | 0.18 | -0.03 | -14.29% | 2 | 95 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.38 | 0.23 | +0.12 | +109.10% | 10 | 78 | 0.32 | -0.01 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.26 | 0.30 | 0.47 | +0.03 | +6.82% | 32 | 84 | 0.30 | -0.07 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.31 | 0.48 | 0.62 | -0.04 | -6.07% | 1 | 382 | 0.30 | -0.16 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.67 | 0.75 | 1.04 | +0.05 | +5.06% | 52 | 238 | 0.29 | -0.27 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.93 | 1.12 | 1.14 | -0.43 | -27.39% | 74 | 273 | 0.28 | -0.40 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.47 | 1.58 | 1.72 | -0.48 | -21.82% | 72 | 1,943 | 0.27 | -0.53 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 1.84 | 2.30 | 2.96 | +0.05 | +1.72% | 5 | 175 | 0.27 | -0.67 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 2.68 | 3.15 | 3.65 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.79 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 2.70 | 4.20 | 3.33 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.88 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 4.40 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.93 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 5.05 | 5.70 | % | 0 | 0 | 0.40 | -0.97 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 66.00 | 6.35 | 7.60 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 67.00 | 7.30 | 8.55 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 68.00 | 7.75 | 8.65 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 69.00 | 9.20 | 9.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 10.30 | 10.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 71.00 | 11.25 | 13.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 11.85 | 12.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 13.30 | 14.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |