Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.53 as of 4/23/2025 8:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.55 | 14.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 40.00 | 8.70 | 9.30 | % | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 41.00 | 7.85 | 8.35 | % | 0 | 0 | 0.46 | 0.90 | 0.03 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 42.00 | 6.95 | 8.05 | % | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 43.00 | 6.05 | 6.45 | % | 0 | 0 | 0.42 | 0.84 | 0.04 | -0.03 | 4/23/2025 3:59:59 PM EST | |||
| 44.00 | 5.30 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.80 | 0.05 | -0.03 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 45.00 | 4.50 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.75 | 0.05 | -0.03 | 4/14/2025 | 4/23/2025 3:59:59 PM EST |
| 46.00 | 3.80 | 4.35 | % | 0 | 0 | 0.44 | 0.70 | 0.06 | -0.03 | 4/23/2025 3:59:59 PM EST | |||
| 47.00 | 2.48 | 3.75 | % | 0 | 0 | 0.36 | 0.64 | 0.06 | -0.03 | 4/23/2025 3:59:59 PM EST | |||
| 48.00 | 2.59 | 2.81 | 2.60 | % | 27 | 0 | 0.38 | 0.57 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST | |
| 49.00 | 1.96 | 2.34 | 2.27 | -1.03 | -31.22% | 18 | 3 | 0.37 | 0.50 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 50.00 | 1.54 | 1.79 | 1.57 | -0.63 | -28.64% | 21 | 7 | 0.36 | 0.43 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 51.00 | 1.17 | 1.93 | 1.80 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.36 | 0.07 | -0.03 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 52.00 | 0.82 | 1.02 | 0.74 | -0.79 | -51.64% | 5 | 27 | 0.34 | 0.30 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 53.00 | 0.60 | 0.79 | 0.60 | -0.49 | -44.96% | 12 | 334 | 0.34 | 0.24 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 54.00 | 0.44 | 0.61 | 0.61 | -0.21 | -25.61% | 5 | 5 | 0.34 | 0.18 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 55.00 | 0.29 | 0.53 | 0.25 | -0.40 | -61.54% | 3 | 26 | 0.35 | 0.14 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 56.00 | 0.13 | 0.28 | 0.18 | -0.28 | -60.87% | 1 | 11 | 0.35 | 0.10 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 57.00 | 0.14 | 1.03 | % | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 58.00 | 0.06 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.06 | 0.02 | -0.01 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 59.00 | 0.02 | 0.26 | % | 0 | 0 | 0.46 | 0.04 | 0.02 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 60.00 | 0.01 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.03 | 0.01 | 0.00 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.50 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.47 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/23/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 65.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 498 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:59 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 | 0.49 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 40.00 | 0.02 | 0.35 | 0.24 | -0.27 | -52.95% | 3 | 12 | 0.49 | -0.07 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 41.00 | 0.24 | 0.41 | 0.44 | -0.11 | -20.00% | 5 | 1 | 0.44 | -0.10 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 42.00 | 0.37 | 0.49 | 0.39 | -0.17 | -30.36% | 10 | 7 | 0.43 | -0.13 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 43.00 | 0.56 | 0.65 | 0.65 | +0.01 | +1.57% | 6 | 18 | 0.43 | -0.16 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 44.00 | 0.72 | 1.00 | 0.82 | +0.19 | +30.16% | 1 | 16 | 0.43 | -0.20 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 45.00 | 0.92 | 1.11 | 1.03 | -0.12 | -10.44% | 2 | 29 | 0.41 | -0.25 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 46.00 | 1.19 | 1.54 | 1.28 | -0.26 | -16.89% | 5 | 19 | 0.41 | -0.30 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 47.00 | 1.42 | 1.79 | 1.70 | +0.39 | +29.78% | 27 | 4 | 0.39 | -0.36 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 48.00 | 1.88 | 2.04 | 2.14 | +0.34 | +18.89% | 5 | 24 | 0.37 | -0.43 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 49.00 | 2.24 | 2.52 | 2.52 | +0.45 | +21.74% | 15 | 17 | 0.36 | -0.50 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 50.00 | 2.74 | 3.05 | 3.10 | +0.36 | +13.14% | 8 | 104 | 0.35 | -0.57 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 51.00 | 3.45 | 3.95 | 3.60 | +0.53 | +17.27% | 15 | 20 | 0.37 | -0.64 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 52.00 | 4.15 | 4.40 | 4.75 | +0.95 | +25.00% | 1 | 1 | 0.35 | -0.70 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 53.00 | 4.90 | 5.60 | 5.01 | +0.31 | +6.60% | 1 | 1 | 0.38 | -0.76 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 54.00 | 5.30 | 6.85 | 5.31 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.82 | 0.05 | -0.02 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 55.00 | 6.50 | 7.75 | 6.95 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.86 | 0.04 | -0.02 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 56.00 | 6.40 | 7.80 | 6.57 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.90 | 0.03 | -0.01 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 57.00 | 8.40 | 8.75 | 8.90 | +0.62 | +7.49% | 1 | 23 | 0.53 | -0.92 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 58.00 | 9.35 | 10.35 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 59.00 | 9.70 | 11.60 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 60.00 | 10.85 | 12.60 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 61.00 | 11.50 | 13.70 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 62.00 | 12.25 | 14.30 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 63.00 | 13.85 | 15.65 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 64.00 | 15.20 | 15.80 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 65.00 | 15.95 | 17.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST | |||
| 70.00 | 20.70 | 22.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:59 PM EST |