Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.85 as of 5/27/2025 3:58:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.85 | 22.30 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 4:00:04 PM EST |
| 30.00 | 16.90 | 18.60 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:04 PM EST |
| 35.00 | 11.95 | 12.20 | 12.80 | 0.00 | 0.00% | 0 | 9 | 0.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 39.00 | 8.10 | 9.05 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.92 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 40.00 | 7.25 | 7.40 | 8.17 | 0.00 | 0.00% | 0 | 96 | 0.42 | 0.89 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 41.00 | 6.35 | 7.25 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.85 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 42.00 | 5.05 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.81 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 43.00 | 4.65 | 5.40 | 4.90 | +0.20 | +4.26% | 4 | 30 | 0.42 | 0.76 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 44.00 | 2.87 | 5.10 | 4.15 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.71 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 45.00 | 3.20 | 4.25 | 3.25 | +0.02 | +0.62% | 7 | 727 | 0.33 | 0.64 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 46.00 | 2.54 | 2.75 | 2.68 | -0.09 | -3.25% | 6 | 76 | 0.33 | 0.57 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 47.00 | 2.01 | 2.07 | 2.09 | -0.11 | -5.00% | 70 | 173 | 0.31 | 0.50 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 48.00 | 1.53 | 1.78 | 1.60 | -0.10 | -5.89% | 153 | 10,058 | 0.32 | 0.43 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 49.00 | 1.14 | 1.71 | 1.27 | -0.02 | -1.55% | 9 | 732 | 0.33 | 0.35 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 50.00 | 0.83 | 0.92 | 0.87 | -0.10 | -10.31% | 442 | 3,538 | 0.29 | 0.28 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 52.50 | 0.35 | 0.41 | 0.38 | -0.04 | -9.53% | 262 | 2,688 | 0.29 | 0.15 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 55.00 | 0.15 | 0.18 | 0.17 | -0.02 | -10.53% | 47 | 1,707 | 0.29 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 57.50 | 0.07 | 0.28 | 0.08 | -0.01 | -11.12% | 6 | 375 | 0.35 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 60.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 6 | 813 | 0.33 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 62.50 | 0.01 | 0.06 | 0.02 | -0.03 | -60.00% | 10 | 430 | 0.34 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 65.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.23 | 0.12 | -0.18 | -60.00% | 4 | 843 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 1,217 | 0.50 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 54 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.04 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 4:00:04 PM EST |
| 35.00 | 0.04 | 0.30 | 0.18 | +0.02 | +12.50% | 1 | 97 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 39.00 | 0.29 | 0.32 | 0.31 | -0.03 | -8.83% | 5 | 82 | 0.38 | -0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 40.00 | 0.38 | 0.42 | 0.39 | -0.04 | -9.31% | 55 | 2,976 | 0.37 | -0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 41.00 | 0.50 | 0.54 | 0.51 | -0.11 | -17.75% | 2 | 50 | 0.36 | -0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 42.00 | 0.68 | 0.69 | 0.69 | -0.06 | -8.00% | 26 | 102 | 0.35 | -0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 43.00 | 0.80 | 0.92 | 0.86 | -0.19 | -18.10% | 76 | 72 | 0.34 | -0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 44.00 | 1.14 | 1.19 | 1.14 | -0.09 | -7.32% | 9 | 111 | 0.33 | -0.29 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 45.00 | 1.47 | 1.52 | 1.49 | -0.08 | -5.10% | 53 | 2,538 | 0.33 | -0.36 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 46.00 | 1.87 | 1.92 | 1.85 | -0.12 | -6.10% | 2 | 58 | 0.32 | -0.43 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 47.00 | 2.28 | 2.40 | 2.33 | -0.14 | -5.67% | 43 | 221 | 0.31 | -0.50 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 48.00 | 2.73 | 2.96 | 3.00 | 0.00 | 0.00% | 0 | 238 | 0.30 | -0.57 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 49.00 | 2.24 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 90 | 0.28 | -0.65 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 50.00 | 3.35 | 4.30 | 4.25 | -0.18 | -4.07% | 16 | 1,071 | 0.24 | -0.72 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 52.50 | 6.25 | 6.35 | 6.15 | +0.11 | +1.83% | 3 | 317 | 0.33 | -0.85 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 55.00 | 8.45 | 8.70 | 8.60 | 0.00 | 0.00% | 0 | 1,987 | 0.60 | -0.92 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 57.50 | 10.90 | 11.15 | 11.01 | 0.00 | 0.00% | 0 | 557 | 0.42 | -0.97 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 60.00 | 13.30 | 13.60 | 12.60 | 0.00 | 0.00% | 0 | 1,074 | 0.38 | -0.98 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 62.50 | 15.85 | 16.10 | 15.00 | 0.00 | 0.00% | 0 | 533 | 0.48 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 65.00 | 18.30 | 18.50 | 15.28 | 0.00 | 0.00% | 0 | 84 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 4:00:04 PM EST |
| 67.50 | 20.80 | 21.05 | 22.27 | 0.00 | 0.00% | 0 | 10 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:04 PM EST |
| 70.00 | 22.35 | 23.50 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 4:00:04 PM EST |
| 75.00 | 28.20 | 29.55 | 24.69 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 4:00:04 PM EST |
| 80.00 | 31.60 | 34.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 85.00 | 36.95 | 39.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 90.00 | 41.80 | 44.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST |