Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $49.75 as of 6/13/2025 8:59:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.35 | 14.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 36.00 | 13.45 | 13.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 12.40 | 12.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 11.45 | 12.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 39.00 | 10.70 | 10.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 40.00 | 9.40 | 10.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 41.00 | 8.65 | 8.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 42.00 | 7.65 | 8.65 | 6.75 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.98 | 0.01 | -0.01 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 43.00 | 6.70 | 7.05 | 7.38 | -0.07 | -0.94% | 5 | 18 | 0.61 | 0.98 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 43.50 | 6.10 | 6.50 | % | 0 | 0 | 0.97 | 0.98 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 44.00 | 5.65 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 29 | 0.80 | 0.96 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 44.50 | 5.25 | 5.60 | % | 0 | 0 | 0.81 | 0.95 | 0.03 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 45.00 | 4.70 | 5.05 | 5.76 | 0.00 | 0.00% | 0 | 91 | 0.76 | 0.92 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 45.50 | 4.20 | 4.70 | % | 0 | 0 | 0.86 | 0.91 | 0.05 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 46.00 | 2.85 | 4.05 | 4.48 | -0.34 | -7.06% | 1 | 16 | 0.70 | 0.87 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 46.50 | 3.40 | 4.50 | % | 0 | 0 | 0.38 | 0.85 | 0.07 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 47.00 | 3.00 | 4.10 | 3.53 | -0.49 | -12.19% | 17 | 49 | 0.49 | 0.81 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 47.50 | 2.55 | 2.89 | 2.76 | % | 4 | 0 | 0.29 | 0.78 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 48.00 | 2.08 | 2.45 | 2.65 | -0.25 | -8.63% | 6 | 239 | 0.27 | 0.73 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 48.50 | 1.76 | 2.48 | 2.50 | +0.13 | +5.49% | 6 | 10 | 0.36 | 0.68 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 49.00 | 1.08 | 1.84 | 1.61 | -0.53 | -24.77% | 12 | 191 | 0.26 | 0.62 | 0.13 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 49.50 | 1.25 | 1.85 | 1.50 | -0.40 | -21.06% | 17 | 23 | 0.36 | 0.55 | 0.14 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 50.00 | 0.98 | 1.27 | 1.25 | -0.34 | -21.39% | 366 | 937 | 0.31 | 0.48 | 0.15 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 51.00 | 0.57 | 0.67 | 0.65 | -0.47 | -41.97% | 105 | 563 | 0.28 | 0.34 | 0.14 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 52.00 | 0.28 | 0.37 | 0.40 | -0.26 | -39.40% | 15 | 303 | 0.27 | 0.22 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 53.00 | 0.12 | 0.26 | 0.22 | -0.14 | -38.89% | 8 | 437 | 0.28 | 0.13 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 1 | 27 | 0.34 | 0.07 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.07 | -0.04 | -36.37% | 3 | 33 | 0.69 | 0.03 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 2.14 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 2.14 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:04 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 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.14 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.81 | 0.05 | 0.00 | 0.00% | 1 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 42.00 | 0.02 | 0.13 | 0.05 | -0.01 | -16.67% | 1 | 43 | 0.47 | -0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 456 | 0.63 | -0.02 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 43.50 | 0.00 | 0.64 | % | 0 | 0 | 0.74 | -0.02 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.06 | -0.05 | -45.46% | 5 | 167 | 0.52 | -0.04 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 44.50 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | -0.05 | 0.03 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 45.00 | 0.09 | 0.15 | 0.10 | -0.02 | -16.67% | 10 | 330 | 0.35 | -0.08 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 45.50 | 0.00 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.09 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 46.00 | 0.15 | 0.22 | 0.15 | 0.00 | 0.00% | 2 | 95 | 0.34 | -0.13 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 46.50 | 0.00 | 0.49 | 0.22 | -0.11 | -33.34% | 1 | 1 | 0.38 | -0.15 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 47.00 | 0.26 | 0.37 | 0.32 | +0.06 | +23.08% | 2 | 203 | 0.33 | -0.19 | 0.08 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 47.50 | 0.15 | 0.45 | 0.38 | +0.07 | +22.59% | 15 | 9 | 0.32 | -0.22 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 48.00 | 0.28 | 0.55 | 0.50 | +0.07 | +16.28% | 17 | 66 | 0.28 | -0.27 | 0.11 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 48.50 | 0.51 | 0.71 | 0.63 | +0.11 | +21.16% | 22 | 21 | 0.31 | -0.32 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 49.00 | 0.57 | 0.90 | 0.68 | +0.06 | +9.68% | 19 | 662 | 0.31 | -0.38 | 0.13 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 49.50 | 0.85 | 1.04 | 0.83 | +0.04 | +5.07% | 7 | 16 | 0.28 | -0.45 | 0.14 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 50.00 | 1.16 | 1.47 | 1.17 | +0.25 | +27.18% | 39 | 293 | 0.29 | -0.52 | 0.15 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 51.00 | 1.73 | 1.87 | 1.80 | +0.44 | +32.36% | 61 | 208 | 0.27 | -0.66 | 0.14 | -0.04 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 52.00 | 2.47 | 2.62 | 2.24 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.78 | 0.11 | -0.03 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 53.00 | 1.52 | 4.20 | 2.89 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.87 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 54.00 | 2.49 | 5.90 | 3.89 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.93 | 0.05 | -0.01 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 55.00 | 4.45 | 6.75 | 5.79 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.97 | 0.03 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 56.00 | 5.65 | 6.50 | 7.94 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 57.00 | 6.65 | 7.90 | 10.45 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/28/2025 | 6/13/2025 4:00:04 PM EST |
| 58.00 | 7.25 | 9.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 59.00 | 8.90 | 9.45 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 60.00 | 9.25 | 10.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 61.00 | 10.30 | 12.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 62.00 | 11.45 | 12.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 14.30 | 16.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 19.60 | 21.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |