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 | 16.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 11.70 | 13.90 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 11.05 | 13.30 | % | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 10.00 | 12.10 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 8.55 | 10.10 | % | 0 | 0 | 0.74 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 8.35 | 9.90 | % | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 7.40 | 8.70 | % | 0 | 0 | 0.53 | 0.91 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 5.10 | 6.75 | % | 0 | 0 | 0.21 | 0.88 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 5.65 | 6.40 | 5.65 | % | 1 | 0 | 0.45 | 0.85 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 46.00 | 4.80 | 5.25 | % | 0 | 0 | 0.38 | 0.81 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 3.00 | 4.20 | % | 0 | 0 | 0.40 | 0.76 | 0.06 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 2.57 | 4.45 | % | 0 | 0 | 0.35 | 0.70 | 0.07 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 2.23 | 2.82 | 2.55 | 0.00 | 0.00% | 2 | 4 | 0.29 | 0.62 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.60 | 2.25 | 2.08 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.53 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 1.26 | 1.74 | 1.62 | +0.08 | +5.20% | 1 | 6 | 0.28 | 0.44 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 1.00 | 1.25 | 1.15 | % | 1 | 0 | 0.28 | 0.35 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 53.00 | 0.76 | 0.89 | 0.82 | -0.20 | -19.61% | 345 | 1 | 0.28 | 0.27 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 0.50 | 0.84 | 0.60 | -0.10 | -14.29% | 3 | 5 | 0.28 | 0.20 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.33 | 0.52 | % | 0 | 0 | 0.28 | 0.14 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 0.22 | 0.49 | 0.25 | 0.00 | 0.00% | 2 | 46 | 0.30 | 0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 0.14 | 1.46 | % | 0 | 0 | 0.27 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 0.09 | 0.15 | 0.10 | % | 1 | 0 | 0.29 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 59.00 | 0.00 | 0.15 | 0.08 | % | 2 | 0 | 0.35 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 60.00 | 0.00 | 0.28 | 0.05 | % | 10 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 61.00 | 0.00 | 0.07 | 0.05 | % | 10 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 62.00 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 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 | 0.66 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.69 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 0.09 | 0.29 | % | 0 | 0 | 0.38 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 0.15 | 0.25 | 0.22 | % | 1 | 0 | 0.37 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 43.00 | 0.22 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.09 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 0.30 | 0.40 | 0.41 | % | 2 | 0 | 0.35 | -0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 45.00 | 0.39 | 0.53 | 0.52 | % | 2 | 0 | 0.34 | -0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 46.00 | 0.54 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.19 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 0.73 | 1.08 | 0.92 | +0.08 | +9.53% | 8 | 6 | 0.31 | -0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 0.92 | 1.15 | 1.14 | +0.16 | +16.33% | 41 | 1 | 0.30 | -0.30 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 1.24 | 1.48 | 1.45 | +0.34 | +30.64% | 2 | 10 | 0.29 | -0.38 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.65 | 1.88 | 1.85 | -0.15 | -7.50% | 28 | 6 | 0.28 | -0.47 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 2.14 | 2.42 | 2.26 | % | 3 | 0 | 0.28 | -0.56 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 52.00 | 2.24 | 3.00 | % | 0 | 0 | 0.44 | -0.65 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 3.45 | 3.70 | % | 0 | 0 | 0.29 | -0.73 | 0.08 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 3.10 | 4.40 | % | 0 | 0 | 0.31 | -0.80 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 4.10 | 5.25 | % | 0 | 0 | 0.30 | -0.86 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 5.40 | 6.20 | % | 0 | 0 | 0.54 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 6.85 | 7.30 | % | 0 | 0 | 0.69 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 7.35 | 8.50 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 8.05 | 9.65 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 9.80 | 10.90 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 10.25 | 11.50 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 11.20 | 12.35 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 13.55 | 15.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 19.75 | 20.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |