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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.15 | 35.30 | 30.54 | 0.00 | 0.00% | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 30.90 | 32.50 | 21.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 29.85 | 30.80 | 26.47 | 0.00 | 0.00% | 0 | 15 | 1.15 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 26.85 | 27.95 | 20.94 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 24.35 | 25.50 | 24.50 | 0.00 | 0.00% | 0 | 17 | 0.88 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 21.95 | 23.00 | 16.55 | 0.00 | 0.00% | 0 | 28 | 0.76 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 19.25 | 20.15 | 19.80 | +0.60 | +3.13% | 1 | 382 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 16.15 | 18.05 | 16.39 | +0.27 | +1.68% | 1 | 1,657 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 14.20 | 15.20 | 16.20 | 0.00 | 0.00% | 0 | 642 | 0.54 | 0.97 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 12.10 | 13.50 | 11.50 | -0.80 | -6.51% | 1 | 439 | 0.34 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 10.05 | 10.40 | 9.65 | +0.55 | +6.05% | 1 | 1,134 | 0.41 | 0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 7.80 | 7.95 | 7.00 | -0.26 | -3.59% | 5 | 3,120 | 0.36 | 0.85 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 5.75 | 5.90 | 5.60 | +0.45 | +8.74% | 4 | 2,881 | 0.34 | 0.77 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 4.05 | 4.15 | 3.50 | +0.15 | +4.48% | 12 | 2,936 | 0.34 | 0.65 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 2.63 | 2.72 | 2.39 | +0.29 | +13.81% | 107 | 13,757 | 0.32 | 0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 1.56 | 1.62 | 1.52 | +0.32 | +26.67% | 154 | 15,655 | 0.31 | 0.36 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.86 | 0.90 | 0.90 | +0.29 | +47.55% | 441 | 13,356 | 0.30 | 0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.50 | 0.43 | 0.48 | 0.36 | +0.07 | +24.14% | 11 | 11,732 | 0.30 | 0.14 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.19 | 0.24 | 0.17 | +0.02 | +13.34% | 3 | 2,458 | 0.30 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 2 | 929 | 0.30 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 696 | 0.40 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.94 | % | 0 | 0 | 0.76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 783 | 0.93 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 235 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 1,862 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 1,634 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.01 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 1,521 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.02 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 2,429 | 0.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 0.03 | 0.62 | 0.14 | 0.00 | 0.00% | 0 | 1,759 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.07 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 690 | 0.43 | -0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 0.19 | 0.23 | 0.20 | -0.03 | -13.05% | 2 | 1,365 | 0.42 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.37 | 0.41 | 0.41 | -0.04 | -8.89% | 15 | 1,727 | 0.39 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 0.63 | 0.77 | 0.76 | -0.03 | -3.80% | 62 | 1,632 | 0.37 | -0.15 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 1.11 | 1.22 | 1.29 | -0.06 | -4.45% | 20 | 10,281 | 0.34 | -0.23 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 1.77 | 1.90 | 1.88 | -0.27 | -12.56% | 49 | 12,479 | 0.33 | -0.35 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 2.81 | 3.05 | 3.40 | +0.05 | +1.50% | 47 | 4,552 | 0.32 | -0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 4.05 | 4.45 | 5.10 | +1.40 | +37.84% | 20 | 1,048 | 0.29 | -0.64 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 6.05 | 6.25 | 6.95 | +0.95 | +15.84% | 14 | 649 | 0.30 | -0.76 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 67.50 | 7.25 | 8.65 | 7.40 | 0.00 | 0.00% | 0 | 262 | 0.34 | -0.86 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 9.65 | 10.80 | 11.64 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.92 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 15.40 | 16.50 | 17.85 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 19.70 | 21.50 | 22.05 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 25.30 | 26.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |