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 | 24.45 | 25.25 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 19.90 | 20.15 | 19.57 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 13.20 | 15.60 | 15.65 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 10.85 | 12.25 | 10.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 9.55 | 11.15 | 8.91 | 0.00 | 0.00% | 0 | 34 | 0.59 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 8.10 | 9.20 | 7.81 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 7.85 | 8.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 52.50 | 7.45 | 8.25 | 6.25 | -0.25 | -3.85% | 1 | 143 | 0.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 6.90 | 7.25 | 7.56 | 0.00 | 0.00% | 0 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 5.90 | 6.20 | % | 0 | 0 | 0.43 | 1.00 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 4.25 | 5.55 | 3.81 | -0.34 | -8.20% | 5 | 197 | 0.38 | 0.95 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 3.35 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.88 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 3.20 | 3.55 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.79 | 0.09 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 2.83 | 2.95 | 2.26 | -0.01 | -0.45% | 52 | 603 | 0.29 | 0.75 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 2.38 | 2.58 | 2.52 | +0.72 | +40.00% | 137 | 116 | 0.28 | 0.70 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 1.75 | 1.86 | 1.57 | +0.36 | +29.76% | 172 | 121 | 0.27 | 0.59 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.17 | 1.30 | 1.30 | +0.47 | +56.63% | 72 | 3,994 | 0.26 | 0.47 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.70 | 0.87 | 0.66 | +0.14 | +26.93% | 248 | 823 | 0.25 | 0.36 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.39 | 0.54 | 0.50 | +0.23 | +85.19% | 541 | 3,452 | 0.25 | 0.25 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 0.36 | 0.42 | 0.38 | +0.18 | +90.00% | 1,141 | 5,993 | 0.25 | 0.20 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.24 | 0.32 | 0.27 | +0.14 | +107.70% | 52 | 1,408 | 0.24 | 0.16 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.12 | 0.18 | 0.06 | -0.06 | -50.00% | 1 | 1,228 | 0.24 | 0.10 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.07 | 0.11 | 0.06 | +0.01 | +20.00% | 38 | 4,866 | 0.24 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 0.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 82 | 0.31 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 0.01 | 1.27 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 67.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 56 | 1,737 | 0.26 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.12 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 590 | 0.42 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 692 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 | 1.26 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 0.01 | 0.08 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.01 | 0.08 | 0.08 | -0.02 | -20.00% | 1 | 8,598 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 0.07 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 52.00 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 0.10 | 0.14 | 0.15 | -0.01 | -6.25% | 5 | 1,159 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 0.12 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 0.17 | 0.21 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.00 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.25 | 0.30 | 0.52 | +0.13 | +33.34% | 3 | 9,342 | 0.30 | -0.05 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.22 | 0.44 | 0.62 | +0.01 | +1.64% | 82 | 115 | 0.29 | -0.12 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.57 | 0.63 | 0.74 | -0.10 | -11.91% | 24 | 106 | 0.28 | -0.21 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 0.60 | 0.78 | 0.79 | -0.28 | -26.17% | 26 | 5,780 | 0.29 | -0.25 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.76 | 0.95 | 1.04 | -0.15 | -12.61% | 148 | 158 | 0.28 | -0.30 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 1.13 | 1.33 | 1.33 | -0.39 | -22.68% | 76 | 543 | 0.27 | -0.41 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.63 | 1.78 | 2.10 | -0.22 | -9.49% | 73 | 12,871 | 0.26 | -0.53 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 2.23 | 2.45 | 3.05 | 0.00 | 0.00% | 0 | 261 | 0.26 | -0.64 | 0.11 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 2.82 | 3.40 | 4.06 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.75 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 3.30 | 3.45 | 4.26 | -0.04 | -0.93% | 2 | 310 | 0.24 | -0.80 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 3.50 | 4.70 | 2.96 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.84 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 4.05 | 4.75 | % | 0 | 0 | 0.13 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 5.30 | 6.35 | 6.84 | +2.34 | +52.00% | 1 | 34 | 0.39 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 6.35 | 6.70 | % | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 67.00 | 7.45 | 7.65 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 67.50 | 7.40 | 9.80 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 8.35 | 8.70 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 69.00 | 9.40 | 10.40 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 10.35 | 10.65 | 12.15 | +0.30 | +2.54% | 1 | 12 | 0.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 11.10 | 13.40 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 72.00 | 12.00 | 13.45 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 14.35 | 16.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |