Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.55 as of 8/22/2025 7:50:45 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 | 22.90 | 23.90 | 23.40 | % | 0.94 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 26.00 | 21.90 | 22.65 | 22.28 | 22.35 | % | 0.86 | 1 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 27.00 | 20.90 | 21.35 | 21.13 | 21.06 | % | 0.78 | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 28.00 | 19.90 | 20.10 | 20.00 | % | 0.71 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 29.00 | 18.90 | 20.70 | 19.80 | % | 0.68 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 17.90 | 18.60 | 18.25 | % | 0.61 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 31.00 | 16.95 | 17.90 | 17.43 | % | 0.56 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 32.00 | 15.90 | 16.55 | 16.23 | % | 0.51 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 33.00 | 14.95 | 15.85 | 15.40 | % | 0.47 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 34.00 | 13.90 | 15.05 | 14.48 | 14.40 | % | 0.43 | 1 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 35.00 | 12.90 | 13.20 | 13.05 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 36.00 | 11.95 | 12.25 | 12.10 | % | 0.34 | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 37.00 | 11.05 | 12.25 | 11.65 | % | 0.31 | 0 | 0 | 0.98 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 38.00 | 10.00 | 10.20 | 10.10 | 6.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.44 | 0.95 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 9.10 | 9.25 | 9.18 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.44 | 0.94 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 8.10 | 9.35 | 8.73 | 8.91 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.60 | 0.91 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 7.15 | 7.35 | 7.25 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.37 | 0.91 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 6.25 | 6.45 | 6.35 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 251 | 0.35 | 0.89 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 5.40 | 5.55 | 5.48 | 5.70 | -0.50 | -8.07% | 0.13 | 3 | 261 | 0.34 | 0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 44.00 | 4.55 | 4.70 | 4.63 | 5.30 | -0.34 | -6.03% | 0.11 | 4 | 321 | 0.32 | 0.82 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 3.80 | 3.95 | 3.88 | 3.80 | -0.70 | -15.56% | 0.09 | 28 | 19,777 | 0.31 | 0.75 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 46.00 | 3.10 | 3.20 | 3.15 | 3.10 | -0.62 | -16.67% | 0.07 | 37 | 3,662 | 0.30 | 0.67 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.00 | 2.48 | 2.58 | 2.53 | 2.52 | -0.53 | -17.38% | 0.05 | 197 | 1,062 | 0.29 | 0.58 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 48.00 | 1.93 | 2.03 | 1.98 | 2.01 | -0.37 | -15.55% | 0.04 | 214 | 776 | 0.28 | 0.50 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 49.00 | 1.47 | 1.56 | 1.52 | 1.59 | -0.33 | -17.19% | 0.03 | 31 | 665 | 0.28 | 0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 1.10 | 1.19 | 1.15 | 1.16 | -0.33 | -22.15% | 0.02 | 60 | 3,505 | 0.27 | 0.38 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 0.48 | 0.55 | 0.52 | 0.50 | -0.17 | -25.38% | 0.01 | 168 | 1,856 | 0.27 | 0.31 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.20 | 0.26 | 0.23 | 0.22 | -0.11 | -33.34% | 0.00 | 2 | 568 | 0.27 | 0.27 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 0.04 | 0.26 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 110 | 0.28 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.59 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.13 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.43 | 0.12 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.07 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 0.05 | 0.55 | 0.30 | 0.21 | +0.04 | +23.53% | 0.01 | 3 | 295 | 0.48 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 0.01 | 0.77 | 0.39 | 0.29 | +0.11 | +61.12% | 0.01 | 2 | 18 | 0.44 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 0.09 | 0.39 | 0.24 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.40 | -0.05 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 100 | 0.37 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.01 | 313 | 2,215 | 0.33 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 0.28 | 0.34 | 0.31 | 0.27 | -0.01 | -3.58% | 0.01 | 44 | 468 | 0.32 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.09 | +25.72% | 0.01 | 68 | 411 | 0.31 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 0.55 | 0.61 | 0.58 | 0.58 | +0.03 | +5.46% | 0.01 | 352 | 990 | 0.31 | -0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 44.00 | 0.75 | 0.82 | 0.79 | 0.78 | +0.07 | +9.86% | 0.02 | 29 | 1,523 | 0.30 | -0.18 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 1.02 | 1.09 | 1.06 | 1.06 | +0.07 | +7.08% | 0.02 | 56 | 4,834 | 0.30 | -0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 46.00 | 1.35 | 1.43 | 1.39 | 1.39 | +0.09 | +6.93% | 0.03 | 98 | 534 | 0.29 | -0.33 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 47.00 | 1.76 | 1.84 | 1.80 | 1.82 | +0.17 | +10.31% | 0.04 | 71 | 457 | 0.29 | -0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 48.00 | 2.24 | 2.34 | 2.29 | 2.31 | +0.31 | +15.50% | 0.05 | 322 | 212 | 0.29 | -0.50 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 49.00 | 2.79 | 2.91 | 2.85 | 2.61 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.29 | -0.57 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 3.45 | 3.70 | 3.58 | 3.26 | +0.18 | +5.85% | 0.07 | 6 | 297 | 0.30 | -0.62 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 52.50 | 5.35 | 5.60 | 5.48 | 4.88 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.31 | -0.69 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 6.70 | 7.80 | 7.25 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.26 | -0.73 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 57.50 | 9.95 | 10.10 | 10.03 | 11.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.37 | -0.76 | 0.03 | -0.03 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 12.40 | 12.60 | 12.50 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.42 | -0.87 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 17.30 | 17.45 | 17.38 | % | 0.27 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 22.25 | 23.00 | 22.63 | 22.41 | -2.44 | -9.82% | 0.32 | 1 | 3 | 0.62 | -0.93 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |