Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.25 as of 11/21/2025 8:29:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.25 | 22.50 | 21.38 | 20.90 | +0.40 | +1.96% | 0.86 | 14 | 1,314 | 1.53 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 16.60 | 20.40 | 18.50 | 17.70 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 15.05 | 18.40 | 16.73 | 19.87 | 0.00 | 0.00% | 0.56 | 0 | 82 | 1.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 12.05 | 14.55 | 13.30 | 13.61 | 0.00 | 0.00% | 0.40 | 0 | 37 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 10.45 | 12.95 | 11.70 | 14.55 | 0.00 | 0.00% | 0.33 | 0 | 353 | 0.96 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 7.85 | 9.50 | 8.68 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 452 | 0.68 | 0.94 | 0.03 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 5.65 | 9.75 | 7.70 | 7.94 | % | 0.20 | 4 | 0 | 0.86 | 0.90 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST | |
| 40.00 | 5.75 | 7.30 | 6.53 | 7.05 | +0.39 | +5.86% | 0.16 | 4 | 2,743 | 0.53 | 0.86 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 41.00 | 4.55 | 7.65 | 6.10 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.71 | 0.82 | 0.04 | -0.01 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 42.00 | 3.75 | 5.50 | 4.63 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 135 | 0.46 | 0.76 | 0.05 | -0.01 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 43.00 | 3.85 | 4.70 | 4.28 | 5.00 | +0.63 | +14.42% | 0.10 | 10 | 9,773 | 0.36 | 0.71 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 44.00 | 2.28 | 4.15 | 3.22 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 583 | 0.28 | 0.65 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 3.15 | 3.35 | 3.25 | 3.20 | +0.20 | +6.67% | 0.07 | 59 | 2,770 | 0.39 | 0.59 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 46.00 | 2.63 | 2.79 | 2.71 | 2.73 | +0.05 | +1.87% | 0.06 | 142 | 2,232 | 0.38 | 0.53 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.00 | 2.10 | 2.32 | 2.21 | 2.15 | +0.06 | +2.88% | 0.05 | 220 | 3,235 | 0.37 | 0.47 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 48.00 | 1.72 | 1.89 | 1.81 | 1.80 | +0.20 | +12.50% | 0.04 | 34 | 2,211 | 0.37 | 0.41 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 49.00 | 1.40 | 1.49 | 1.45 | 1.46 | +0.07 | +5.04% | 0.03 | 524 | 4,284 | 0.36 | 0.35 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 1.13 | 1.17 | 1.15 | 1.16 | +0.05 | +4.51% | 0.02 | 274 | 22,766 | 0.36 | 0.30 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 0.55 | 0.68 | 0.62 | 0.63 | -0.01 | -1.57% | 0.01 | 159 | 6,439 | 0.35 | 0.20 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 0.21 | 0.45 | 0.33 | 0.39 | +0.04 | +11.43% | 0.01 | 25 | 13,487 | 0.35 | 0.12 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 0.10 | 0.30 | 0.20 | 0.23 | +0.01 | +4.55% | 0.00 | 33 | 4,406 | 0.37 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 0.13 | 0.19 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 30 | 7,815 | 0.41 | 0.04 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 62.50 | 0.02 | 0.22 | 0.12 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 4,023 | 0.41 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,100 | 0.43 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 67.50 | 0.01 | 0.38 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,951 | 0.51 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 4,027 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 16 | 2,063 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 0.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,156 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 900 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,843 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 0.01 | 0.68 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,713 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 0.11 | 0.25 | 0.18 | 0.21 | +0.02 | +10.53% | 0.01 | 4 | 5,739 | 0.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 0.12 | 0.55 | 0.34 | 0.41 | -0.07 | -14.59% | 0.01 | 5 | 7,466 | 0.38 | -0.06 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 0.25 | 0.88 | 0.57 | 0.45 | -0.17 | -27.42% | 0.01 | 10 | 13 | 0.41 | -0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 0.63 | 0.68 | 0.66 | 0.65 | -0.08 | -10.96% | 0.02 | 29 | 15,270 | 0.39 | -0.14 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 41.00 | 0.83 | 0.89 | 0.86 | 0.83 | -0.16 | -16.17% | 0.02 | 46 | 3,865 | 0.39 | -0.18 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.00 | 1.06 | 1.13 | 1.10 | 1.16 | -0.06 | -4.92% | 0.03 | 80 | 1,800 | 0.38 | -0.24 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 43.00 | 1.31 | 1.50 | 1.41 | 1.27 | -0.21 | -14.19% | 0.03 | 180 | 5,986 | 0.38 | -0.29 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 44.00 | 1.67 | 1.94 | 1.81 | 1.83 | -0.08 | -4.19% | 0.04 | 120 | 9,817 | 0.38 | -0.35 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 2.12 | 2.20 | 2.16 | 2.11 | -0.23 | -9.83% | 0.05 | 118 | 17,177 | 0.37 | -0.41 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 46.00 | 2.63 | 2.78 | 2.71 | 2.67 | -0.18 | -6.32% | 0.06 | 67 | 12,813 | 0.38 | -0.47 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.00 | 3.00 | 3.50 | 3.25 | 3.15 | -0.25 | -7.36% | 0.07 | 21 | 4,476 | 0.37 | -0.53 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 48.00 | 3.60 | 3.85 | 3.73 | 3.75 | -0.30 | -7.41% | 0.08 | 5 | 943 | 0.35 | -0.59 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 49.00 | 4.20 | 4.80 | 4.50 | 4.30 | -0.57 | -11.71% | 0.09 | 9 | 974 | 0.37 | -0.65 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 4.60 | 7.15 | 5.88 | 5.50 | +0.19 | +3.58% | 0.12 | 7 | 7,192 | 0.46 | -0.70 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 52.50 | 5.65 | 8.70 | 7.18 | 7.42 | 0.00 | 0.00% | 0.14 | 0 | 2,921 | 0.62 | -0.80 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 8.50 | 10.90 | 9.70 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 2,940 | 0.67 | -0.88 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 57.50 | 10.25 | 13.20 | 11.73 | 14.30 | 0.00 | 0.00% | 0.20 | 0 | 626 | 0.71 | -0.93 | 0.02 | -0.01 | 10/16/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 12.65 | 15.30 | 13.98 | 14.60 | 0.00 | 0.00% | 0.23 | 0 | 1,122 | 0.71 | -0.96 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 62.50 | 15.10 | 18.05 | 16.58 | 13.45 | 0.00 | 0.00% | 0.27 | 0 | 2,303 | 0.83 | -0.98 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 17.55 | 20.50 | 19.03 | 20.85 | 0.00 | 0.00% | 0.29 | 0 | 354 | 0.89 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:55 PM EST |
| 67.50 | 19.60 | 22.80 | 21.20 | 19.81 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.90 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 22.05 | 25.35 | 23.70 | 20.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/21/2025 3:59:55 PM EST |
| 75.00 | 27.00 | 30.35 | 28.68 | 22.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/21/2025 3:59:55 PM EST |
| 80.00 | 31.95 | 35.95 | 33.95 | 35.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:55 PM EST |
| 85.00 | 36.95 | 40.90 | 38.93 | 37.13 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 11/21/2025 3:59:55 PM EST |
| 90.00 | 41.90 | 45.25 | 43.58 | 46.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 3:59:55 PM EST |