Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $47.80 as of 5/30/2025 6:29:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.95 | 14.60 | 11.15 | 0.00 | 0.00% | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 11.85 | 12.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.00 | 10.55 | 11.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 10.10 | 10.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 8.65 | 9.65 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 7.25 | 8.75 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 6.95 | 7.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 41.50 | 6.15 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 5.20 | 7.35 | 3.51 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 5.60 | 6.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 5.15 | 5.50 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.99 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 43.50 | 4.65 | 5.75 | % | 0 | 0 | 0.89 | 0.98 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 44.00 | 2.86 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.96 | 0.03 | -0.02 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 44.50 | 2.41 | 4.05 | 3.75 | +1.05 | +38.89% | 1 | 20 | 0.45 | 0.95 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 3.20 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.93 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 45.50 | 2.70 | 3.15 | 2.19 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.90 | 0.08 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 2.38 | 2.49 | 2.49 | +0.52 | +26.40% | 62 | 73 | 0.35 | 0.86 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 1.83 | 2.42 | 1.80 | +0.47 | +35.34% | 18 | 44 | 0.34 | 0.81 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 1.37 | 1.76 | 1.50 | +0.15 | +11.12% | 152 | 936 | 0.27 | 0.75 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 1.01 | 1.27 | 1.14 | +0.18 | +18.75% | 92 | 430 | 0.27 | 0.66 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.84 | 0.96 | 0.90 | +0.14 | +18.43% | 301 | 362 | 0.29 | 0.56 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 0.58 | 0.68 | 0.61 | +0.10 | +19.61% | 235 | 178 | 0.28 | 0.45 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.42 | 0.47 | 0.46 | +0.10 | +27.78% | 210 | 559 | 0.28 | 0.34 | 0.21 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 0.16 | 0.32 | 0.28 | +0.08 | +40.00% | 51 | 88 | 0.25 | 0.25 | 0.18 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.13 | 0.20 | 0.18 | +0.05 | +38.47% | 169 | 679 | 0.27 | 0.17 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.04 | 0.08 | 0.05 | +0.01 | +25.00% | 744 | 216 | 0.28 | 0.07 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 101 | 148 | 0.29 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.23 | 0.02 | -0.02 | -50.00% | 18 | 212 | 0.57 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 19 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 1.07 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.01 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.22 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.22 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.07 | 0.04 | 0.00 | 0.00% | 0 | 68 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 67 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 59 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.23 | 0.03 | -0.08 | -72.73% | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 117 | 0.44 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.23 | 0.04 | -0.03 | -42.86% | 5 | 10 | 0.46 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.02 | 0.04 | 0.04 | -0.06 | -60.00% | 9 | 330 | 0.36 | -0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.50 | 0.03 | 0.07 | 0.06 | -0.13 | -68.43% | 1 | 35 | 0.36 | -0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.08 | 0.07 | -0.08 | -53.34% | 60 | 332 | 0.34 | -0.07 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.50 | 0.07 | 0.12 | 0.09 | -0.19 | -67.86% | 21 | 162 | 0.32 | -0.10 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.10 | 0.20 | 0.13 | -0.21 | -61.77% | 173 | 156 | 0.35 | -0.14 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 0.11 | 0.22 | 0.19 | -0.35 | -64.82% | 226 | 71 | 0.30 | -0.19 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 0.16 | 0.46 | 0.32 | -0.18 | -36.00% | 59 | 443 | 0.32 | -0.25 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.21 | 0.53 | 0.40 | -0.41 | -50.62% | 119 | 71 | 0.30 | -0.34 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.37 | 0.63 | 0.59 | -0.41 | -41.00% | 157 | 221 | 0.29 | -0.44 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 0.59 | 1.24 | 0.90 | -0.39 | -30.24% | 54 | 31 | 0.33 | -0.55 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.94 | 1.29 | 1.20 | -0.69 | -36.51% | 6 | 95 | 0.29 | -0.66 | 0.21 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 1.23 | 1.62 | 2.08 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.75 | 0.18 | -0.04 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 1.82 | 2.08 | 2.30 | -1.15 | -33.34% | 13 | 46 | 0.24 | -0.83 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 2.57 | 2.93 | 3.50 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.93 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 2.55 | 4.80 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.97 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 4.45 | 4.85 | 5.25 | -0.10 | -1.87% | 1 | 1 | 0.52 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 4.90 | 5.90 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 6.50 | 6.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 5.75 | 8.65 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 7.40 | 9.60 | 9.48 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 9.25 | 10.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 9.65 | 11.65 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 11.40 | 12.85 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 12.40 | 13.65 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 13.40 | 14.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 14.90 | 17.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 21.50 | 22.75 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |