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 | 24.80 | 25.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 19.50 | 20.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 14.15 | 15.45 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 47.00 | 12.75 | 13.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 48.00 | 11.85 | 12.45 | 11.37 | 0.00 | 0.00% | 0 | 20 | 0.61 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 10.60 | 12.65 | % | 0 | 0 | 0.56 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 9.85 | 10.25 | 9.04 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 8.90 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.95 | 0.03 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 7.90 | 8.40 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.93 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 6.90 | 7.30 | 6.10 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.90 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 5.35 | 6.30 | 5.10 | -1.26 | -19.82% | 1 | 8 | 0.22 | 0.87 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 5.25 | 6.25 | 4.57 | -0.35 | -7.12% | 18 | 13 | 0.46 | 0.82 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 3.70 | 4.55 | 3.60 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.77 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 3.70 | 4.05 | 3.10 | +0.05 | +1.64% | 21 | 51 | 0.37 | 0.71 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 3.05 | 3.15 | 2.72 | +0.25 | +10.13% | 47 | 18 | 0.34 | 0.64 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 2.36 | 2.56 | 1.98 | +0.07 | +3.67% | 13 | 44 | 0.34 | 0.57 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 1.92 | 2.03 | 1.88 | +0.44 | +30.56% | 29 | 223 | 0.32 | 0.49 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 1.38 | 1.67 | 1.21 | +0.16 | +15.24% | 12 | 109 | 0.32 | 0.41 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 1.11 | 1.23 | 1.01 | +0.26 | +34.67% | 29 | 263 | 0.32 | 0.34 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.57 | 0.90 | 0.81 | +0.27 | +50.00% | 10 | 224 | 0.30 | 0.27 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.57 | 0.64 | 0.61 | +0.19 | +45.24% | 20 | 121 | 0.31 | 0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.38 | 0.45 | 0.42 | +0.15 | +55.56% | 21 | 421 | 0.31 | 0.16 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 0.26 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 78 | 0.31 | 0.12 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 67.00 | 0.16 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 78 | 0.30 | 0.09 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 68.00 | 0.11 | 0.16 | 0.12 | +0.04 | +50.00% | 2 | 23 | 0.31 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 0.07 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.04 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.01 | 0.12 | 0.06 | -0.84 | -93.34% | 1 | 10 | 0.29 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.29 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 1.28 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.89 | % | 0 | 0 | 0.68 | 0.01 | 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 | 0.10 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.28 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.01 | 0.10 | 0.07 | -0.28 | -80.00% | 8 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 0.07 | 0.35 | 0.21 | % | 2 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 48.00 | 0.05 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 0.13 | 0.17 | 0.17 | +0.02 | +13.34% | 2 | 15 | 0.44 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.06 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.03 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 0.22 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.05 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 0.28 | 0.33 | 0.39 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.07 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 0.37 | 0.42 | 0.46 | -0.05 | -9.81% | 3 | 428 | 0.38 | -0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 0.49 | 0.54 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.13 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.66 | 0.72 | 0.86 | 0.00 | 0.00% | 0 | 597 | 0.36 | -0.18 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.87 | 0.94 | 1.14 | 0.00 | 0.00% | 0 | 53 | 0.35 | -0.23 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 1.14 | 1.23 | 1.46 | +0.06 | +4.29% | 5 | 26 | 0.35 | -0.29 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 1.47 | 1.60 | 1.62 | -0.23 | -12.44% | 1 | 17 | 0.34 | -0.36 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 1.87 | 1.96 | 2.11 | -0.34 | -13.88% | 6 | 165 | 0.33 | -0.43 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 2.35 | 2.45 | 2.87 | 0.00 | 0.00% | 0 | 135 | 0.33 | -0.51 | 0.08 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 2.90 | 2.97 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.59 | 0.08 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 3.50 | 3.65 | 2.90 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.66 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 3.55 | 4.35 | 3.95 | 0.00 | 0.00% | 0 | 65 | 0.25 | -0.73 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 4.40 | 5.10 | % | 0 | 0 | 0.23 | -0.79 | 0.06 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 4.75 | 6.75 | % | 0 | 0 | 0.27 | -0.84 | 0.05 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 66.00 | 6.55 | 6.85 | % | 0 | 0 | 0.28 | -0.88 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 67.00 | 7.50 | 7.90 | % | 0 | 0 | 0.30 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 68.00 | 8.45 | 8.85 | 7.15 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.94 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 69.00 | 9.35 | 10.05 | % | 0 | 0 | 0.37 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 9.90 | 10.75 | % | 0 | 0 | 0.21 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 71.00 | 11.35 | 11.75 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 72.00 | 12.35 | 13.70 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 73.00 | 12.60 | 15.20 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |