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 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 11.70 | 12.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 39.00 | 10.35 | 11.35 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 40.00 | 9.70 | 10.05 | % | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 41.00 | 8.75 | 9.15 | % | 0 | 0 | 0.36 | 0.97 | 0.03 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 42.00 | 7.85 | 8.25 | % | 0 | 0 | 0.73 | 0.94 | 0.04 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 43.00 | 6.65 | 7.50 | % | 0 | 0 | 0.74 | 0.89 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 44.00 | 6.05 | 7.45 | % | 0 | 0 | 0.59 | 0.84 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 45.00 | 5.25 | 5.60 | % | 0 | 0 | 0.39 | 0.79 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 46.00 | 3.60 | 6.00 | % | 0 | 0 | 0.52 | 0.73 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 47.00 | 2.36 | 4.35 | % | 0 | 0 | 0.47 | 0.67 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 48.00 | 2.32 | 4.55 | % | 0 | 0 | 0.39 | 0.61 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 49.00 | 1.79 | 4.50 | % | 0 | 0 | 0.42 | 0.54 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 50.00 | 1.39 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.48 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 2.86 | 1.95 | % | 30 | 0 | 0.58 | 0.42 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 52.00 | % | 0 | 0 | 0.36 | 0.36 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||||
| 53.00 | 0.00 | 2.73 | 1.15 | % | 2 | 0 | 0.62 | 0.31 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 54.00 | 0.66 | 0.99 | 0.93 | % | 1 | 0 | 0.33 | 0.26 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 55.00 | 0.48 | 0.77 | % | 0 | 0 | 0.33 | 0.22 | 0.04 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.63 | % | 0 | 0 | 0.37 | 0.18 | 0.04 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 57.00 | 0.00 | 2.16 | % | 0 | 0 | 0.69 | 0.14 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.12 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 59.00 | 0.00 | 0.32 | % | 0 | 0 | 0.43 | 0.09 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.69 | % | 0 | 0 | 0.50 | 0.07 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 61.00 | 0.00 | 2.21 | % | 0 | 0 | 0.81 | 0.06 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 62.00 | 0.00 | 2.19 | % | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 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 | 0.78 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.57 | % | 0 | 0 | 0.51 | -0.03 | 0.03 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.58 | % | 0 | 0 | 0.68 | -0.06 | 0.04 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.09 | % | 0 | 0 | 0.54 | -0.11 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 44.00 | 0.61 | 0.86 | % | 0 | 0 | 0.37 | -0.16 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 45.00 | 0.65 | 1.41 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.21 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 46.00 | 0.88 | 1.38 | 1.07 | % | 1 | 0 | 0.34 | -0.27 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 47.00 | 0.00 | 2.35 | % | 0 | 0 | 0.50 | -0.33 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 48.00 | 1.21 | 2.82 | % | 0 | 0 | 0.36 | -0.39 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 49.00 | 1.73 | 2.97 | % | 0 | 0 | 0.34 | -0.46 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 50.00 | 2.62 | 2.97 | 2.56 | % | 20 | 0 | 0.32 | -0.52 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 51.00 | 2.73 | 3.55 | % | 0 | 0 | 0.28 | -0.58 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 52.00 | 2.56 | 4.15 | % | 0 | 0 | 0.21 | -0.64 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 53.00 | 2.85 | 4.90 | % | 0 | 0 | 0.42 | -0.69 | 0.05 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 54.00 | 5.25 | 5.60 | % | 0 | 0 | 0.29 | -0.74 | 0.05 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 55.00 | 4.50 | 6.50 | % | 0 | 0 | 0.35 | -0.78 | 0.04 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 56.00 | 6.50 | 7.30 | % | 0 | 0 | 0.51 | -0.82 | 0.04 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 57.00 | 7.35 | 8.20 | % | 0 | 0 | 0.56 | -0.86 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 58.00 | 7.80 | 9.10 | % | 0 | 0 | 0.34 | -0.88 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 59.00 | 8.85 | 10.25 | % | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 60.00 | 9.65 | 11.40 | % | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 61.00 | 11.10 | 11.95 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 62.00 | 12.55 | 12.90 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 65.00 | 15.15 | 15.85 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 20.15 | 20.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |