Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.86 as of 6/20/2025 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.85 | 23.75 | 21.90 | 0.00 | 0.00% | 0 | 35 | 1.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 18.60 | 19.05 | 16.41 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 16.35 | 18.25 | 19.50 | 0.00 | 0.00% | 0 | 22 | 1.03 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 12.00 | 15.85 | 15.50 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 11.55 | 13.70 | 13.70 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.98 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 7.30 | 9.15 | 9.11 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.92 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 7.10 | 7.85 | 7.41 | +0.38 | +5.41% | 8 | 969 | 0.47 | 0.86 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 6.15 | 7.70 | 6.15 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.82 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 5.45 | 6.90 | % | 0 | 0 | 0.50 | 0.78 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 43.00 | 4.75 | 5.85 | 4.97 | -2.03 | -29.00% | 5 | 707 | 0.38 | 0.74 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 4.00 | 4.15 | % | 0 | 0 | 0.37 | 0.69 | 0.06 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 3.30 | 3.50 | 3.50 | +0.02 | +0.58% | 100 | 1,250 | 0.36 | 0.63 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 2.59 | 2.98 | 2.89 | -0.51 | -15.00% | 1 | 53 | 0.36 | 0.56 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 2.07 | 2.89 | 2.22 | -0.11 | -4.73% | 7 | 2,111 | 0.38 | 0.50 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 1.71 | 1.93 | 1.91 | +0.02 | +1.06% | 59 | 225 | 0.34 | 0.43 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 1.40 | 1.65 | 1.55 | +0.02 | +1.31% | 10 | 457 | 0.34 | 0.37 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 0.93 | 1.23 | 1.14 | -0.06 | -5.00% | 153 | 13,434 | 0.34 | 0.31 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 52.50 | 0.59 | 0.65 | 0.61 | -0.02 | -3.18% | 30 | 13,344 | 0.33 | 0.20 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 0.25 | 0.34 | 0.34 | +0.01 | +3.03% | 36 | 5,161 | 0.33 | 0.13 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 57.50 | 0.15 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 2,126 | 0.34 | 0.09 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.34 | 0.12 | +0.02 | +20.00% | 6 | 4,445 | 0.40 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 62.50 | 0.04 | 0.68 | 0.09 | 0.00 | 0.00% | 0 | 1,036 | 0.53 | 0.03 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 0.02 | 0.49 | 0.15 | 0.00 | 0.00% | 0 | 1,419 | 0.54 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 67.50 | 0.01 | 0.42 | 0.03 | -0.02 | -40.00% | 1 | 697 | 0.46 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,463 | 0.52 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 3,052 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 905 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:55 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 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 1,056 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.88 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.79 | 0.20 | 0.00 | 0.00% | 0 | 431 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 82 | 0.49 | -0.02 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 0.30 | 0.46 | 0.37 | -0.04 | -9.76% | 3 | 294 | 0.40 | -0.08 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 0.53 | 0.73 | 0.57 | -0.07 | -10.94% | 10 | 4,182 | 0.41 | -0.14 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 0.72 | 0.86 | 0.75 | -0.05 | -6.25% | 70 | 5,289 | 0.40 | -0.18 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 0.92 | 1.18 | 0.92 | -0.10 | -9.81% | 3 | 280 | 0.38 | -0.22 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 1.11 | 1.23 | 1.19 | -0.06 | -4.80% | 980 | 2,452 | 0.36 | -0.26 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 1.46 | 1.58 | 1.51 | -0.07 | -4.43% | 7 | 221 | 0.36 | -0.31 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 1.80 | 1.91 | 1.81 | -0.09 | -4.74% | 23 | 8,082 | 0.36 | -0.37 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 2.20 | 2.40 | 2.27 | -0.07 | -3.00% | 34 | 2,563 | 0.35 | -0.44 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 2.67 | 2.83 | 2.64 | -0.22 | -7.70% | 27 | 9,725 | 0.34 | -0.50 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 2.86 | 4.35 | 3.30 | -0.10 | -2.95% | 69 | 936 | 0.31 | -0.57 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 3.85 | 3.95 | 3.84 | -0.11 | -2.79% | 34 | 328 | 0.33 | -0.63 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 4.10 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 2,036 | 0.29 | -0.69 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 52.50 | 5.65 | 6.65 | 6.56 | 0.00 | 0.00% | 0 | 1,278 | 0.23 | -0.80 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 7.90 | 10.65 | 8.80 | 0.00 | 0.00% | 0 | 1,285 | 0.45 | -0.87 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 57.50 | 9.65 | 12.25 | 11.20 | +0.02 | +0.18% | 3 | 892 | 0.49 | -0.91 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 13.50 | 13.70 | 10.05 | 0.00 | 0.00% | 0 | 851 | 0.78 | -0.94 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 62.50 | 14.30 | 16.25 | 15.97 | 0.00 | 0.00% | 0 | 59 | 0.50 | -0.97 | 0.01 | 0.00 | 5/9/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 18.50 | 18.70 | 16.81 | 0.00 | 0.00% | 0 | 914 | 0.75 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:55 PM EST |
| 67.50 | 20.15 | 21.25 | 17.65 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:55 PM EST |
| 70.00 | 21.60 | 24.30 | 10.25 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 3:59:55 PM EST |
| 75.00 | 26.65 | 30.55 | 17.81 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:55 PM EST |
| 80.00 | 31.50 | 35.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 85.00 | 37.80 | 40.45 | 27.05 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 6/20/2025 3:59:55 PM EST |
| 90.00 | 41.55 | 45.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |