Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.15 as of 9/18/2025 12:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.65 | 10.80 | 10.73 | % | 0.31 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 36.00 | 9.50 | 9.85 | 9.68 | % | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 37.00 | 8.65 | 8.80 | 8.73 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 38.00 | 7.55 | 7.90 | 7.73 | 10.15 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:52 AM EST |
| 39.00 | 6.60 | 6.90 | 6.75 | % | 0.17 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 40.00 | 5.65 | 5.90 | 5.78 | 6.28 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 41.00 | 4.65 | 4.90 | 4.78 | % | 0.12 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 41.50 | 4.25 | 4.40 | 4.33 | % | 0.10 | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 42.00 | 3.65 | 3.95 | 3.80 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | 0.97 | 0.07 | 0.00 | 9/8/2025 | 9/18/2025 9:58:52 AM EST |
| 42.50 | 3.30 | 3.40 | 3.35 | % | 0.08 | 0 | 0 | 0.44 | 0.92 | 0.09 | -0.01 | 9/18/2025 9:58:52 AM EST | |||
| 43.00 | 2.74 | 2.95 | 2.85 | 3.05 | -0.25 | -7.58% | 0.07 | 10 | 14 | 0.40 | 0.87 | 0.10 | -0.01 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 43.50 | 2.38 | 2.54 | 2.46 | 2.64 | -0.35 | -11.71% | 0.06 | 10 | 2 | 0.36 | 0.81 | 0.11 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 44.00 | 2.06 | 2.14 | 2.10 | 2.24 | -0.76 | -25.34% | 0.05 | 2 | 1 | 0.37 | 0.75 | 0.12 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 44.50 | 1.72 | 1.78 | 1.75 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.35 | 0.69 | 0.13 | -0.02 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 45.00 | 1.41 | 1.45 | 1.43 | 1.44 | -0.44 | -23.41% | 0.03 | 32 | 106 | 0.33 | 0.62 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 45.50 | 1.12 | 1.16 | 1.14 | 1.15 | -0.25 | -17.86% | 0.03 | 33 | 140 | 0.32 | 0.55 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 46.00 | 0.87 | 0.90 | 0.89 | 0.92 | -0.19 | -17.12% | 0.02 | 62 | 225 | 0.32 | 0.47 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 46.50 | 0.66 | 0.68 | 0.67 | 0.90 | -0.33 | -26.83% | 0.01 | 25 | 41 | 0.31 | 0.40 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 47.00 | 0.49 | 0.52 | 0.51 | 0.52 | -0.18 | -25.72% | 0.01 | 36 | 103 | 0.30 | 0.34 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 47.50 | 0.35 | 0.39 | 0.37 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | 0.27 | 0.12 | -0.03 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 48.00 | 0.26 | 0.29 | 0.28 | 0.31 | -0.07 | -18.43% | 0.01 | 14 | 396 | 0.29 | 0.22 | 0.11 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 48.50 | 0.17 | 0.24 | 0.21 | 0.27 | -0.03 | -10.00% | 0.00 | 15 | 24 | 0.30 | 0.17 | 0.09 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 49.00 | 0.12 | 0.16 | 0.14 | 0.18 | -0.03 | -14.29% | 0.00 | 1 | 604 | 0.29 | 0.13 | 0.08 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 49.50 | 0.08 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.30 | 0.09 | 0.06 | -0.01 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 50.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 13 | 596 | 0.30 | 0.07 | 0.05 | -0.01 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 51.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 35 | 116 | 0.30 | 0.03 | 0.03 | -0.01 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 52.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.34 | 0.01 | 0.02 | 0.00 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/18/2025 9:58:52 AM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:52 AM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:52 AM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 38.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:52 AM EST |
| 40.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 41.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 54 | 0.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 41.50 | 0.12 | 0.23 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 42.00 | 0.17 | 0.25 | 0.21 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.34 | -0.03 | 0.07 | 0.00 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 42.50 | 0.23 | 0.28 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 20 | 28 | 0.33 | -0.08 | 0.09 | -0.01 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 43.00 | 0.32 | 0.36 | 0.34 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.32 | -0.13 | 0.10 | -0.01 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 43.50 | 0.43 | 0.48 | 0.46 | 0.44 | +0.09 | +25.72% | 0.01 | 2 | 46 | 0.31 | -0.19 | 0.11 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 44.00 | 0.57 | 0.63 | 0.60 | 0.57 | +0.12 | +26.67% | 0.01 | 7 | 471 | 0.32 | -0.25 | 0.12 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 44.50 | 0.75 | 0.81 | 0.78 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.32 | -0.31 | 0.13 | -0.02 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 45.00 | 0.99 | 1.03 | 1.01 | 1.00 | +0.23 | +29.87% | 0.02 | 6 | 350 | 0.32 | -0.38 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 45.50 | 1.25 | 1.29 | 1.27 | 1.25 | +0.20 | +19.05% | 0.03 | 5 | 17 | 0.32 | -0.45 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 46.00 | 1.54 | 1.60 | 1.57 | 1.51 | +0.16 | +11.86% | 0.03 | 70 | 238 | 0.32 | -0.53 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 46.50 | 1.85 | 1.93 | 1.89 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | -0.60 | 0.14 | -0.03 | 9/17/2025 | 9/18/2025 9:58:52 AM EST |
| 47.00 | 2.20 | 2.31 | 2.26 | 2.08 | +0.18 | +9.48% | 0.05 | 25 | 165 | 0.33 | -0.66 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 47.50 | 2.61 | 2.81 | 2.71 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.73 | 0.12 | -0.03 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 48.00 | 3.00 | 3.10 | 3.05 | 2.81 | +0.31 | +12.40% | 0.06 | 11 | 130 | 0.34 | -0.78 | 0.11 | -0.02 | 9/18/2025 | 9/18/2025 9:58:52 AM EST |
| 48.50 | 3.45 | 3.55 | 3.50 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | -0.83 | 0.09 | -0.02 | 9/15/2025 | 9/18/2025 9:58:52 AM EST |
| 49.00 | 3.80 | 4.00 | 3.90 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.37 | -0.87 | 0.08 | -0.02 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 49.50 | 4.35 | 4.60 | 4.48 | % | 0.09 | 0 | 0 | 0.38 | -0.91 | 0.06 | -0.01 | 9/18/2025 9:58:52 AM EST | |||
| 50.00 | 4.75 | 4.95 | 4.85 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.39 | -0.93 | 0.05 | -0.01 | 9/16/2025 | 9/18/2025 9:58:52 AM EST |
| 51.00 | 5.80 | 6.00 | 5.90 | % | 0.12 | 0 | 0 | 0.39 | -0.97 | 0.03 | -0.01 | 9/18/2025 9:58:52 AM EST | |||
| 52.00 | 6.85 | 7.00 | 6.93 | 5.31 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.38 | -0.99 | 0.02 | 0.00 | 9/3/2025 | 9/18/2025 9:58:52 AM EST |
| 53.00 | 7.70 | 8.15 | 7.93 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 54.00 | 8.75 | 8.90 | 8.83 | % | 0.16 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 55.00 | 9.75 | 9.90 | 9.83 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 56.00 | 10.70 | 10.90 | 10.80 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 57.00 | 11.65 | 11.90 | 11.78 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 58.00 | 12.65 | 12.90 | 12.78 | 10.12 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/18/2025 9:58:52 AM EST |
| 59.00 | 13.70 | 14.00 | 13.85 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 60.00 | 14.70 | 14.95 | 14.83 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 65.00 | 19.65 | 19.90 | 19.78 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST | |||
| 70.00 | 24.65 | 25.10 | 24.88 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:52 AM EST |