Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $54.18 as of 1/1/2026 7:22:26 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 | 27.05 | 30.45 | 28.75 | 29.15 | 0.00 | 0.00% | 1.15 | 33,363 | 1,173 | 3.44 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 28.00 | 24.05 | 28.05 | 26.05 | 26.09 | -0.07 | -0.27% | 0.93 | 16 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 30.00 | 23.00 | 24.25 | 23.63 | 23.60 | -0.66 | -2.73% | 0.79 | 1,692 | 73 | 1.97 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 33.00 | 19.65 | 23.05 | 21.35 | 21.10 | -0.78 | -3.57% | 0.65 | 145 | 32 | 2.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 35.00 | 17.05 | 21.05 | 19.05 | 19.10 | -0.05 | -0.27% | 0.54 | 6,360 | 311 | 2.48 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 38.00 | 14.70 | 17.60 | 16.15 | 16.00 | -0.74 | -4.43% | 0.42 | 6,620 | 437 | 1.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 39.00 | 13.05 | 17.05 | 15.05 | 15.36 | +7.42 | +93.46% | 0.39 | 10 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 12.05 | 15.10 | 13.58 | 14.30 | +0.25 | +1.78% | 0.34 | 37,650 | 2,682 | 1.57 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 41.00 | 11.60 | 15.05 | 13.33 | 13.50 | -0.22 | -1.61% | 0.33 | 1,216 | 86 | 1.84 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 42.00 | 10.05 | 14.05 | 12.05 | 12.25 | +0.30 | +2.51% | 0.29 | 1,862 | 109 | 1.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 43.00 | 9.75 | 12.60 | 11.18 | 11.00 | +0.10 | +0.92% | 0.26 | 117,656 | 9,315 | 1.47 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 44.00 | 8.05 | 11.55 | 9.80 | 10.05 | +0.03 | +0.30% | 0.22 | 7,083 | 552 | 1.37 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 7.70 | 9.20 | 8.45 | 9.00 | 0.00 | 0.00% | 0.19 | 34,209 | 2,800 | 0.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 46.00 | 6.20 | 9.70 | 7.95 | 8.20 | +0.18 | +2.25% | 0.17 | 20,283 | 2,031 | 1.23 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 47.00 | 5.05 | 7.50 | 6.28 | 7.14 | +0.23 | +3.33% | 0.13 | 29,162 | 2,804 | 0.76 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 48.00 | 5.40 | 6.50 | 5.95 | 6.10 | -0.06 | -0.98% | 0.12 | 25,354 | 2,432 | 0.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 48.50 | 3.90 | 7.55 | 5.73 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 49.00 | 4.70 | 6.00 | 5.35 | 5.00 | -0.09 | -1.77% | 0.11 | 45,040 | 4,678 | 0.76 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 49.50 | 3.05 | 6.55 | 4.80 | % | 0.10 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 50.00 | 3.80 | 4.30 | 4.05 | 3.95 | -0.24 | -5.73% | 0.08 | 241,968 | 17,874 | 0.46 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 51.00 | 2.10 | 5.05 | 3.58 | 2.90 | -0.85 | -22.67% | 0.07 | 45 | 11 | 0.85 | 0.98 | 0.08 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 52.00 | 1.60 | 2.21 | 1.91 | 2.23 | -0.17 | -7.09% | 0.04 | 8 | 1 | 0.28 | 0.87 | 0.23 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 52.50 | 1.35 | 1.90 | 1.63 | 1.57 | -0.27 | -14.68% | 0.03 | 328 | 11,615 | 0.29 | 0.81 | 0.27 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 53.00 | 1.11 | 1.22 | 1.17 | 1.15 | -0.70 | -37.84% | 0.02 | 30 | 8 | 0.19 | 0.68 | 0.28 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 54.00 | 0.54 | 0.69 | 0.62 | 0.61 | -0.29 | -32.23% | 0.01 | 1,063 | 1,273 | 0.20 | 0.43 | 0.23 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 0.31 | 0.36 | 0.34 | 0.36 | -0.14 | -28.00% | 0.01 | 4,141 | 19,112 | 0.21 | 0.25 | 0.16 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 56.00 | 0.12 | 0.22 | 0.17 | 0.19 | -0.08 | -29.63% | 0.00 | 107 | 8,108 | 0.21 | 0.14 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 210 | 0.22 | 0.08 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 44 | 5,128 | 0.26 | 0.05 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.23 | 0.04 | 0.04 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 7,444 | 0.27 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 62.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,983 | 0.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 64.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,202 | 0.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,244 | 0.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 3,986 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 2,067 | 0.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 0.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,156 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:04 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.15 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,815 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,481 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 5,439 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,939 | 0.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 17,202 | 0.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 3,856 | 0.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,659 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,544 | 0.60 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,814 | 0.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 17,045 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,113 | 0.40 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 4,508 | 0.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 48.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 21 | 7,615 | 0.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 48.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 49.00 | 0.05 | 0.27 | 0.16 | 0.08 | -0.01 | -11.12% | 0.00 | 111 | 3,276 | 0.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 49.50 | 0.06 | 0.19 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 50.00 | 0.09 | 0.25 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 405 | 8,982 | 0.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 51.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.04 | -16.00% | 0.00 | 85 | 2,339 | 0.22 | -0.02 | 0.08 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 52.00 | 0.31 | 0.42 | 0.37 | 0.36 | -0.08 | -18.19% | 0.01 | 85 | 1,506 | 0.20 | -0.13 | 0.23 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 52.50 | 0.43 | 0.58 | 0.51 | 0.49 | -0.09 | -15.52% | 0.01 | 69 | 6,491 | 0.19 | -0.19 | 0.27 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 53.00 | 0.63 | 0.76 | 0.70 | 0.67 | -0.06 | -8.22% | 0.01 | 922 | 279 | 0.19 | -0.32 | 0.28 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 54.00 | 1.08 | 1.32 | 1.20 | 1.16 | 0.00 | 0.00% | 0.02 | 112 | 440 | 0.18 | -0.57 | 0.23 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 1.73 | 2.08 | 1.91 | 1.79 | -0.17 | -8.68% | 0.03 | 107 | 3,598 | 0.17 | -0.75 | 0.16 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 56.00 | 2.23 | 2.93 | 2.58 | 2.76 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.26 | -0.86 | 0.10 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 57.00 | 2.87 | 3.85 | 3.36 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.92 | 0.06 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 57.50 | 3.65 | 4.30 | 3.98 | 4.00 | +0.05 | +1.27% | 0.07 | 3 | 633 | 0.29 | -0.95 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 58.00 | 3.00 | 4.80 | 3.90 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.31 | -0.96 | 0.04 | -0.01 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 59.00 | 5.00 | 5.80 | 5.40 | % | 0.09 | 0 | 0 | 0.36 | -0.98 | 0.02 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 60.00 | 6.00 | 6.80 | 6.40 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 1,149 | 0.40 | -0.99 | 0.01 | 0.00 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 61.00 | 7.00 | 7.80 | 7.40 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 62.00 | 7.00 | 9.05 | 8.03 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 62.50 | 7.50 | 10.50 | 9.00 | 8.36 | 0.00 | 0.00% | 0.14 | 0 | 2,300 | 0.95 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 63.00 | 8.00 | 11.55 | 9.78 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 64.00 | 8.55 | 12.55 | 10.55 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 65.00 | 9.60 | 13.55 | 11.58 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 353 | 1.23 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 66.00 | 10.55 | 14.55 | 12.55 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 67.50 | 12.05 | 16.05 | 14.05 | 19.81 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.36 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 14.55 | 18.55 | 16.55 | 20.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 19.55 | 23.50 | 21.53 | 22.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 24.55 | 28.55 | 26.55 | 35.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 29.55 | 33.55 | 31.55 | 37.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 34.55 | 37.95 | 36.25 | 46.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/31/2025 4:00:04 PM EST |