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 | 14.65 | 15.95 | 13.45 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:04 PM EST |
| 36.00 | 13.65 | 13.95 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 12.65 | 13.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 11.65 | 11.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 39.00 | 10.65 | 10.95 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 40.00 | 9.45 | 10.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 41.00 | 8.45 | 9.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 42.00 | 7.65 | 8.10 | 5.45 | 0.00 | 0.00% | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 43.00 | 6.45 | 7.10 | 7.52 | 0.00 | 0.00% | 0 | 16 | 0.88 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 44.00 | 5.50 | 6.20 | 6.82 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.93 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 45.00 | 4.80 | 5.20 | 5.08 | -0.74 | -12.72% | 2 | 60 | 0.74 | 0.88 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 46.00 | 3.30 | 4.15 | 4.50 | -0.33 | -6.84% | 1 | 14 | 0.45 | 0.85 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 47.00 | 3.15 | 3.25 | 3.65 | -0.40 | -9.88% | 2 | 20 | 0.38 | 0.78 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 48.00 | 1.01 | 2.61 | 2.75 | -0.40 | -12.70% | 20 | 282 | 0.48 | 0.68 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 49.00 | 0.82 | 2.58 | 1.82 | -0.56 | -23.53% | 3 | 234 | 0.58 | 0.57 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.41 | 1.31 | -0.36 | -21.56% | 10 | 318 | 0.38 | 0.45 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 51.00 | 0.68 | 0.84 | 0.86 | -0.41 | -32.29% | 18 | 132 | 0.30 | 0.34 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.65 | 0.54 | -0.06 | -10.00% | 70 | 130 | 0.35 | 0.24 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 53.00 | 0.18 | 0.31 | 0.26 | -0.20 | -43.48% | 29 | 79 | 0.28 | 0.15 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.60 | 0.18 | -0.07 | -28.00% | 31 | 31 | 0.53 | 0.10 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.09 | -0.05 | -35.72% | 3 | 11 | 0.40 | 0.06 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 2.16 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.04 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.09 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 61.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.03 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 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 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.47 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 1.33 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 79 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 44.00 | 0.05 | 0.31 | 0.23 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.07 | 0.05 | -0.01 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 45.00 | 0.15 | 0.26 | 0.22 | +0.02 | +10.00% | 3 | 122 | 0.33 | -0.12 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 46.00 | 0.24 | 0.34 | 0.27 | -0.13 | -32.50% | 7 | 168 | 0.30 | -0.15 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 47.00 | 0.30 | 0.58 | 0.46 | 0.00 | 0.00% | 0 | 112 | 0.28 | -0.22 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 48.00 | 0.54 | 0.85 | 0.77 | +0.16 | +26.23% | 12 | 80 | 0.27 | -0.32 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 49.00 | 1.08 | 1.23 | 1.00 | +0.10 | +11.12% | 8 | 449 | 0.29 | -0.43 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 50.00 | 1.55 | 1.90 | 1.43 | +0.15 | +11.72% | 36 | 389 | 0.29 | -0.55 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 51.00 | 1.64 | 2.46 | 2.17 | +0.42 | +24.00% | 98 | 675 | 0.31 | -0.66 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 52.00 | 2.63 | 3.20 | 2.87 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.76 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 53.00 | 2.15 | 4.20 | 5.55 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.85 | 0.07 | -0.02 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 54.00 | 3.05 | 5.20 | % | 0 | 0 | 0.64 | -0.90 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 55.00 | 5.05 | 6.00 | % | 0 | 0 | 0.65 | -0.94 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 56.00 | 4.75 | 7.00 | 8.25 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.96 | 0.02 | -0.01 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 57.00 | 6.95 | 8.05 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.98 | 0.01 | 0.00 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 58.00 | 7.95 | 9.05 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 59.00 | 9.00 | 10.00 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 60.00 | 8.80 | 11.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 61.00 | 10.95 | 12.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 62.00 | 11.95 | 13.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 15.00 | 16.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 18.75 | 20.95 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |