Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $47.90 as of 4/25/2025 8:18:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.85 | 23.25 | 23.45 | 0.00 | 0.00% | 0 | 35 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 17.85 | 18.55 | 25.20 | 0.00 | 0.00% | 0 | 43 | 0.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 12.90 | 14.85 | 13.82 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.98 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 8.20 | 9.50 | 7.90 | -1.33 | -14.41% | 2 | 118 | 0.49 | 0.91 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 45.00 | 4.20 | 4.50 | 4.25 | -0.75 | -15.00% | 119 | 1,668 | 0.33 | 0.72 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 50.00 | 1.43 | 1.70 | 1.43 | -0.43 | -23.12% | 510 | 7,368 | 0.29 | 0.40 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 52.50 | 0.67 | 0.76 | 0.68 | -0.27 | -28.43% | 151 | 3,014 | 0.29 | 0.24 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 55.00 | 0.20 | 0.35 | 0.35 | -0.10 | -22.23% | 464 | 2,420 | 0.27 | 0.14 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 57.50 | 0.15 | 0.19 | 0.16 | -0.06 | -27.28% | 51 | 8,043 | 0.30 | 0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 60.00 | 0.07 | 0.14 | 0.11 | -0.02 | -15.39% | 17 | 5,087 | 0.32 | 0.04 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 62.50 | 0.05 | 0.14 | 0.13 | +0.05 | +62.50% | 4 | 2,934 | 0.35 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 65.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 169 | 5,363 | 0.41 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 67.50 | 0.04 | 0.10 | 0.07 | +0.02 | +40.00% | 33 | 9,381 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 70.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 9 | 1,916 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 541 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,168 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:05 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 | 0.03 | 0.02 | -0.01 | -33.34% | 6 | 3,421 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.96 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 4:00:05 PM EST |
| 35.00 | 0.03 | 0.10 | 0.06 | -0.13 | -68.43% | 305 | 5,625 | 0.41 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 40.00 | 0.26 | 0.38 | 0.35 | +0.06 | +20.69% | 38 | 5,895 | 0.38 | -0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 45.00 | 1.07 | 1.16 | 1.15 | +0.20 | +21.06% | 449 | 7,037 | 0.33 | -0.28 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 50.00 | 3.20 | 3.35 | 3.30 | +0.51 | +18.28% | 169 | 3,110 | 0.29 | -0.60 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 52.50 | 4.90 | 5.20 | 5.03 | +0.53 | +11.78% | 34 | 4,220 | 0.28 | -0.76 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 55.00 | 7.10 | 7.45 | 7.90 | +1.10 | +16.18% | 55 | 3,330 | 0.36 | -0.86 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 57.50 | 9.55 | 9.75 | 9.75 | +0.92 | +10.42% | 33 | 2,359 | 0.34 | -0.92 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 60.00 | 11.30 | 12.25 | 12.35 | +1.15 | +10.27% | 3,443 | 3,007 | 0.40 | -0.96 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 62.50 | 13.75 | 14.75 | 14.85 | +0.90 | +6.46% | 990 | 591 | 0.42 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 65.00 | 16.15 | 17.25 | 17.35 | +0.68 | +4.08% | 1,060 | 819 | 0.57 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 67.50 | 18.75 | 19.75 | 18.23 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 70.00 | 21.95 | 22.25 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 75.00 | 26.35 | 27.55 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 4/25/2025 4:00:05 PM EST |
| 80.00 | 31.50 | 32.35 | 21.59 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:05 PM EST |