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 | 20.85 | 21.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 15.85 | 16.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 11.05 | 11.40 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.96 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 6.30 | 6.45 | 6.31 | +0.46 | +7.87% | 4 | 3 | 0.32 | 0.84 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 52.50 | 4.20 | 4.35 | 3.99 | +0.36 | +9.92% | 29 | 10 | 0.28 | 0.73 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 2.37 | 2.61 | 2.70 | +0.40 | +17.40% | 42 | 21 | 0.25 | 0.57 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 1.15 | 1.42 | 1.35 | +0.20 | +17.40% | 73 | 10 | 0.24 | 0.38 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.62 | 0.68 | 0.66 | +0.16 | +32.00% | 49 | 55 | 0.24 | 0.23 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 62.50 | 0.29 | 0.33 | 0.23 | % | 5 | 0 | 0.25 | 0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 65.00 | 0.13 | 0.18 | % | 0 | 0 | 0.26 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.01 | 0.21 | 0.13 | % | 10 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 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 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.32 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.04 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.04 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 0.29 | 0.69 | 0.48 | -0.02 | -4.00% | 57 | 20 | 0.29 | -0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 52.50 | 0.86 | 1.01 | 0.95 | +0.17 | +21.80% | 24 | 3 | 0.26 | -0.27 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 1.71 | 2.03 | 1.96 | +0.19 | +10.74% | 38 | 27 | 0.26 | -0.43 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 2.43 | 3.30 | 3.23 | -0.17 | -5.00% | 47 | 140 | 0.25 | -0.62 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 4.80 | 6.10 | % | 0 | 0 | 0.24 | -0.77 | 0.06 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 62.50 | 5.65 | 8.00 | % | 0 | 0 | 0.38 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 9.25 | 9.70 | % | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 14.25 | 14.60 | % | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 19.15 | 19.50 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |