Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.96 as of 5/28/2025 5:49:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.95 | 22.15 | 21.70 | 0.00 | 0.00% | 0 | 40 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 18.95 | 19.25 | 16.41 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 16.95 | 17.30 | 17.55 | 0.00 | 0.00% | 0 | 26 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:50 PM EST |
| 33.00 | 14.00 | 14.25 | 15.50 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.97 | 0.01 | 0.00 | 5/12/2025 | 5/28/2025 3:59:50 PM EST |
| 35.00 | 12.05 | 12.35 | 12.10 | -0.11 | -0.91% | 1 | 21 | 0.56 | 0.95 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 38.00 | 9.35 | 9.55 | 9.40 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.89 | 0.02 | -0.01 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 40.00 | 7.65 | 7.80 | 8.73 | 0.00 | 0.00% | 0 | 957 | 0.41 | 0.83 | 0.03 | -0.01 | 5/20/2025 | 5/28/2025 3:59:50 PM EST |
| 41.00 | 6.10 | 7.25 | % | 0 | 0 | 0.36 | 0.80 | 0.04 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 42.00 | 5.05 | 6.80 | % | 0 | 0 | 0.43 | 0.76 | 0.04 | -0.01 | 5/28/2025 3:59:50 PM EST | |||
| 43.00 | 5.30 | 5.45 | 5.35 | 0.00 | 0.00% | 0 | 707 | 0.37 | 0.72 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 44.00 | 4.60 | 6.55 | % | 0 | 0 | 0.37 | 0.67 | 0.05 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 45.00 | 3.75 | 4.15 | 3.70 | -0.44 | -10.63% | 18 | 1,287 | 0.33 | 0.62 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 46.00 | 2.85 | 4.15 | 2.94 | -0.51 | -14.79% | 66 | 11 | 0.36 | 0.57 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 47.00 | 2.88 | 3.05 | 2.79 | -0.11 | -3.80% | 93 | 1,321 | 0.35 | 0.52 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 48.00 | 2.11 | 2.57 | 2.34 | -0.10 | -4.10% | 73 | 46 | 0.33 | 0.47 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 49.00 | 1.49 | 2.10 | 1.88 | -0.19 | -9.18% | 72 | 37 | 0.31 | 0.41 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 50.00 | 1.61 | 1.77 | 1.64 | +0.03 | +1.87% | 1,045 | 12,444 | 0.34 | 0.36 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 52.50 | 0.95 | 1.09 | 0.95 | -0.06 | -5.95% | 119 | 2,258 | 0.33 | 0.25 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 55.00 | 0.57 | 0.61 | 0.54 | -0.02 | -3.58% | 46 | 4,188 | 0.33 | 0.17 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 57.50 | 0.31 | 0.36 | 0.27 | -0.04 | -12.91% | 77 | 2,088 | 0.33 | 0.11 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 60.00 | 0.19 | 0.21 | 0.18 | -0.02 | -10.00% | 674 | 2,292 | 0.34 | 0.07 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 62.50 | 0.10 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 1,046 | 0.37 | 0.04 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 65.00 | 0.03 | 0.12 | 0.08 | -0.03 | -27.28% | 9 | 1,376 | 0.35 | 0.03 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 67.50 | 0.06 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 702 | 0.40 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 106 | 1,563 | 0.40 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.08 | 0.07 | -0.02 | -22.23% | 2 | 3,045 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 899 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.57 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/28/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,045 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 0.02 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 0.04 | 0.18 | 0.10 | -0.08 | -44.45% | 1 | 85 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 33.00 | 0.10 | 0.26 | 0.20 | -0.02 | -9.10% | 2 | 429 | 0.45 | -0.03 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 0.32 | 0.32 | 0.00 | 0.00% | 36 | 93 | 0.44 | -0.05 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 38.00 | 0.54 | 0.59 | 0.59 | +0.02 | +3.51% | 8 | 268 | 0.41 | -0.11 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 40.00 | 0.81 | 0.90 | 0.87 | +0.01 | +1.17% | 115 | 2,592 | 0.39 | -0.17 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 41.00 | 0.86 | 1.08 | 1.19 | +0.16 | +15.54% | 46 | 11 | 0.37 | -0.20 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 42.00 | 1.06 | 1.31 | 1.32 | +0.06 | +4.77% | 100 | 125 | 0.38 | -0.24 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 43.00 | 1.22 | 1.59 | 1.67 | +0.12 | +7.75% | 47 | 2,298 | 0.35 | -0.28 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 44.00 | 1.67 | 1.91 | 1.89 | +0.05 | +2.72% | 81 | 24 | 0.37 | -0.33 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 45.00 | 1.99 | 2.28 | 2.28 | +0.08 | +3.64% | 85 | 6,910 | 0.36 | -0.38 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 46.00 | 2.58 | 2.70 | 2.73 | +0.12 | +4.60% | 132 | 93 | 0.35 | -0.43 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 47.00 | 3.05 | 3.20 | 3.15 | +0.03 | +0.97% | 66 | 3,362 | 0.35 | -0.48 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 48.00 | 3.60 | 3.75 | 3.75 | +0.05 | +1.36% | 49 | 21 | 0.35 | -0.53 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 49.00 | 4.20 | 4.30 | 4.35 | +0.10 | +2.36% | 3 | 1 | 0.35 | -0.59 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 50.00 | 4.15 | 6.65 | 5.10 | +0.20 | +4.09% | 1 | 1,641 | 0.29 | -0.64 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 52.50 | 6.60 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 1,201 | 0.34 | -0.75 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 55.00 | 8.70 | 8.90 | 9.10 | +1.00 | +12.35% | 3 | 1,288 | 0.35 | -0.83 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 57.50 | 10.95 | 11.25 | 11.05 | 0.00 | 0.00% | 0 | 892 | 0.37 | -0.89 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 60.00 | 13.30 | 13.60 | 13.75 | +0.25 | +1.86% | 2 | 845 | 0.37 | -0.93 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 62.50 | 14.55 | 16.05 | 15.97 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.96 | 0.01 | 0.00 | 5/9/2025 | 5/28/2025 3:59:50 PM EST |
| 65.00 | 17.30 | 18.50 | 16.81 | 0.00 | 0.00% | 0 | 914 | 0.57 | -0.97 | 0.01 | 0.00 | 4/28/2025 | 5/28/2025 3:59:50 PM EST |
| 67.50 | 20.00 | 20.95 | 17.65 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:50 PM EST |
| 70.00 | 22.85 | 23.45 | 10.25 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 3:59:50 PM EST |
| 75.00 | 28.10 | 28.80 | 17.81 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:50 PM EST |
| 80.00 | 32.75 | 34.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 85.00 | 37.40 | 38.40 | 27.05 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/28/2025 3:59:50 PM EST |
| 90.00 | 43.00 | 43.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST |