Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $50.56 as of 5/5/2025 7:39:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.75 | 15.25 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 11.95 | 13.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 10.85 | 11.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 9.85 | 10.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 9.10 | 10.05 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 7.80 | 8.35 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 7.15 | 7.75 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 6.15 | 6.75 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.94 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 5.65 | 5.95 | % | 0 | 0 | 0.52 | 0.92 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 5.20 | 6.00 | % | 0 | 0 | 0.76 | 0.90 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.50 | 4.75 | 5.00 | % | 0 | 0 | 0.35 | 0.89 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 4.35 | 4.80 | % | 0 | 0 | 0.41 | 0.87 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 46.50 | 3.00 | 4.10 | % | 0 | 0 | 0.20 | 0.85 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 2.23 | 4.05 | 3.25 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.82 | 0.07 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 3.05 | 3.20 | % | 0 | 0 | 0.32 | 0.78 | 0.08 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 2.67 | 2.89 | 3.00 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.74 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 48.50 | 2.29 | 2.72 | % | 0 | 0 | 0.35 | 0.70 | 0.10 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 1.96 | 2.06 | 1.97 | +0.07 | +3.69% | 10 | 107 | 0.30 | 0.65 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.50 | 1.62 | 1.83 | % | 0 | 0 | 0.31 | 0.60 | 0.12 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 1.35 | 1.44 | 1.40 | -0.27 | -16.17% | 6 | 246 | 0.29 | 0.54 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 0.87 | 0.96 | 0.86 | -0.34 | -28.34% | 37 | 140 | 0.29 | 0.41 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 0.52 | 0.62 | 0.56 | -0.19 | -25.34% | 15 | 72 | 0.28 | 0.30 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 0.29 | 0.46 | 0.33 | -0.09 | -21.43% | 1,014 | 112 | 0.27 | 0.20 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 11 | 94 | 0.27 | 0.13 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.08 | 0.12 | 0.11 | -0.04 | -26.67% | 5 | 82 | 0.28 | 0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 0.05 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 142 | 0.29 | 0.05 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.03 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 319 | 0.40 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.16 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.03 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.03 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.03 | 0.01 | -0.14 | -93.34% | 2 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 0.03 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.03 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 0.03 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.36 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.08 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 43.00 | 0.05 | 0.23 | 0.32 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.04 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 1 | 128 | 0.39 | -0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.50 | 0.11 | 0.14 | % | 0 | 0 | 0.37 | -0.08 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.13 | 0.17 | 0.17 | +0.01 | +6.25% | 7 | 85 | 0.36 | -0.10 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.50 | 0.01 | 0.21 | 0.24 | % | 3 | 0 | 0.36 | -0.11 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 46.00 | 0.22 | 0.32 | 0.26 | -0.01 | -3.71% | 12 | 24 | 0.36 | -0.13 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 46.50 | 0.23 | 0.32 | 0.33 | % | 1 | 0 | 0.33 | -0.15 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 47.00 | 0.32 | 0.39 | 0.43 | +0.08 | +22.86% | 6 | 30 | 0.33 | -0.18 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.42 | 0.48 | % | 0 | 0 | 0.31 | -0.22 | 0.08 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 0.52 | 0.60 | 0.56 | +0.05 | +9.81% | 21 | 49 | 0.32 | -0.26 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.50 | 0.60 | 0.93 | 0.72 | % | 4 | 0 | 0.33 | -0.30 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 49.00 | 0.80 | 1.04 | 0.85 | -0.05 | -5.56% | 32 | 57 | 0.31 | -0.35 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.50 | 0.97 | 1.19 | % | 0 | 0 | 0.32 | -0.40 | 0.12 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 1.19 | 1.29 | 1.26 | -0.24 | -16.00% | 570 | 344 | 0.30 | -0.46 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 1.60 | 1.80 | 1.79 | -1.41 | -44.07% | 44 | 2 | 0.29 | -0.59 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 2.35 | 2.64 | 2.57 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.70 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 3.10 | 3.25 | 3.55 | 0.00 | 0.00% | 0 | 204 | 0.30 | -0.80 | 0.09 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 3.55 | 4.15 | 4.48 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.87 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 4.15 | 5.10 | 5.19 | 0.00 | 0.00% | 0 | 69 | 0.44 | -0.91 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 5.10 | 6.05 | 7.58 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.95 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 6.80 | 7.50 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.97 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 6.40 | 9.40 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 8.25 | 9.70 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 8.95 | 10.10 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 10.55 | 11.10 | 12.84 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 62.00 | 11.35 | 12.55 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 12.25 | 13.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 13.50 | 14.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 14.85 | 15.05 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 66.00 | 15.85 | 16.45 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 16.80 | 17.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 68.00 | 16.75 | 18.05 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 18.75 | 19.45 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 19.80 | 20.05 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 71.00 | 20.50 | 21.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 72.00 | 21.30 | 23.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |