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 | 15.10 | 15.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 38.00 | 12.10 | 12.35 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 39.00 | 10.80 | 11.45 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 9.95 | 10.45 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 9.20 | 10.10 | % | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 8.25 | 8.90 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 6.15 | 7.55 | % | 0 | 0 | 0.83 | 0.91 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 6.05 | 6.60 | % | 0 | 0 | 0.79 | 0.89 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 5.50 | 6.30 | 4.55 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.86 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 4.65 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.83 | 0.05 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 3.15 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.79 | 0.06 | -0.04 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 2.35 | 3.30 | 3.13 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.73 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 2.27 | 2.62 | 2.32 | -0.37 | -13.76% | 10 | 47 | 0.26 | 0.67 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.63 | 2.16 | 1.98 | +0.11 | +5.89% | 3 | 117 | 0.24 | 0.58 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 1.16 | 1.52 | 1.41 | -0.20 | -12.43% | 3 | 49 | 0.25 | 0.48 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 0.88 | 1.10 | 0.96 | -0.11 | -10.28% | 3 | 62 | 0.26 | 0.37 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 0.59 | 0.92 | 0.51 | -0.22 | -30.14% | 1 | 184 | 0.25 | 0.28 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 0.05 | 0.48 | 0.45 | -0.12 | -21.06% | 7 | 28 | 0.21 | 0.21 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.23 | 0.32 | 0.30 | -0.05 | -14.29% | 14 | 12 | 0.26 | 0.17 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 0.14 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.13 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 0.07 | 0.44 | 0.12 | +0.02 | +20.00% | 1 | 12 | 0.27 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 0.04 | 0.10 | 0.07 | -0.02 | -22.23% | 1 | 3 | 0.26 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.51 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 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 | 0.21 | 0.21 | % | 20 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 38.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.34 | 0.09 | % | 7 | 0 | 0.59 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 41.00 | 0.01 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.05 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.17 | 0.17 | % | 1 | 0 | 0.40 | -0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 43.00 | 0.16 | 0.23 | 0.22 | -0.14 | -38.89% | 1 | 28 | 0.38 | -0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 44.00 | 0.23 | 0.30 | 0.33 | +0.06 | +22.23% | 3 | 3 | 0.38 | -0.11 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.32 | 0.41 | 0.57 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.14 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 46.00 | 0.41 | 0.56 | 0.53 | -0.08 | -13.12% | 3 | 8 | 0.34 | -0.17 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.00 | 0.42 | 0.74 | 0.75 | +0.13 | +20.97% | 5 | 13 | 0.34 | -0.21 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 48.00 | 0.84 | 1.01 | 0.95 | -0.22 | -18.81% | 3 | 39 | 0.33 | -0.27 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 49.00 | 1.08 | 1.33 | 1.40 | 0.00 | 0.00% | 13 | 66 | 0.32 | -0.33 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 1.41 | 1.74 | 1.90 | -0.07 | -3.56% | 20 | 30 | 0.31 | -0.42 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 51.00 | 1.64 | 3.15 | 2.28 | -0.35 | -13.31% | 2 | 1 | 0.36 | -0.52 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.00 | 1.96 | 2.83 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.63 | 0.10 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 2.84 | 4.75 | % | 0 | 0 | 0.55 | -0.72 | 0.09 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 2.92 | 5.35 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.79 | 0.07 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 4.70 | 5.20 | % | 0 | 0 | 0.45 | -0.83 | 0.06 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 5.60 | 6.10 | 8.65 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.87 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 6.40 | 7.10 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.91 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 7.80 | 9.00 | % | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 7.55 | 9.05 | % | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 8.70 | 10.20 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 9.65 | 11.10 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 11.55 | 12.10 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 14.65 | 15.25 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 19.10 | 20.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |