Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $42.60 as of 10/30/2025 2:38:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 9.70 | 12.70 | 11.20 | 8.87 | 0.00 | 0.00% | 0.33 | 0 | 3 | 5.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 35.00 | 8.90 | 11.80 | 10.35 | 8.48 | +1.35 | +18.94% | 0.30 | 4 | 6 | 5.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 36.00 | 7.90 | 10.70 | 9.30 | 8.35 | +2.20 | +35.78% | 0.26 | 1 | 10 | 5.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 36.50 | 7.20 | 9.40 | 8.30 | 7.75 | % | 0.23 | 1 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST | |
| 37.00 | 6.70 | 9.90 | 8.30 | 7.35 | +1.26 | +20.69% | 0.22 | 4 | 16 | 5.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 37.50 | 6.45 | 9.75 | 8.10 | 6.85 | +1.27 | +22.76% | 0.22 | 2 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 38.00 | 6.20 | 8.65 | 7.43 | 7.04 | +1.63 | +30.13% | 0.20 | 3 | 23 | 4.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 38.50 | 5.65 | 9.10 | 7.38 | 6.00 | +0.99 | +19.76% | 0.19 | 1 | 21 | 5.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 39.00 | 4.85 | 6.90 | 5.88 | 6.14 | +2.02 | +49.03% | 0.15 | 10 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 39.50 | 4.70 | 7.00 | 5.85 | 3.62 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 40.00 | 5.45 | 5.90 | 5.68 | 5.55 | +2.55 | +85.00% | 0.14 | 33 | 40 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 40.50 | 3.70 | 5.40 | 4.55 | 3.86 | +1.38 | +55.65% | 0.11 | 6 | 16 | 2.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 41.00 | 3.20 | 5.90 | 4.55 | 3.84 | +1.77 | +85.51% | 0.11 | 17 | 72 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 41.50 | 2.44 | 5.00 | 3.72 | 3.25 | +1.14 | +54.03% | 0.09 | 28 | 33 | 2.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 42.00 | 2.25 | 4.05 | 3.15 | 3.00 | +1.59 | +112.77% | 0.07 | 91 | 273 | 1.82 | 1.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 42.50 | 2.34 | 4.05 | 3.20 | 2.48 | +1.34 | +117.55% | 0.08 | 688 | 705 | 2.34 | 0.98 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.00 | 2.36 | 2.92 | 2.64 | 2.72 | +1.83 | +205.62% | 0.06 | 394 | 1,621 | 1.29 | 0.96 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.50 | 2.12 | 2.52 | 2.32 | 2.38 | +1.69 | +244.93% | 0.05 | 427 | 944 | 0.89 | 0.92 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.00 | 1.49 | 1.89 | 1.69 | 1.68 | +1.11 | +194.74% | 0.04 | 7,020 | 6,364 | 0.73 | 0.87 | 0.15 | -0.11 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.50 | 0.94 | 1.38 | 1.16 | 1.30 | +0.87 | +202.33% | 0.03 | 1,561 | 1,688 | 0.74 | 0.80 | 0.21 | -0.16 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.00 | 0.74 | 0.94 | 0.84 | 0.73 | +0.40 | +121.22% | 0.02 | 4,269 | 8,203 | 0.50 | 0.70 | 0.30 | -0.18 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.50 | 0.48 | 0.58 | 0.53 | 0.52 | +0.28 | +116.67% | 0.01 | 842 | 1,391 | 0.50 | 0.54 | 0.37 | -0.20 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.00 | 0.30 | 0.39 | 0.35 | 0.32 | +0.07 | +28.00% | 0.01 | 2,218 | 4,512 | 0.48 | 0.37 | 0.34 | -0.20 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.50 | 0.15 | 0.21 | 0.18 | 0.21 | +0.08 | +61.54% | 0.00 | 441 | 4,995 | 0.53 | 0.24 | 0.25 | -0.17 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 47.00 | 0.09 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 1,509 | 13,206 | 0.57 | 0.15 | 0.18 | -0.10 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 47.50 | 0.02 | 0.16 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 135 | 1,759 | 0.64 | 0.09 | 0.12 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 48.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 560 | 5,105 | 0.65 | 0.06 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 48.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 74 | 250 | 0.69 | 0.04 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 360 | 8,629 | 0.76 | 0.02 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.96 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 454 | 13,727 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1,497 | 182 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,411 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 154 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 88 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 147 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 996 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 91 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 87 | 2,183 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 125 | 344 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 512 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 199 | 521 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 319 | 1,110 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 39.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 1,048 | 941 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 565 | 6,210 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 91 | 356 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.40 | -93.03% | 0.00 | 687 | 5,564 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 41.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.59 | -98.34% | 0.00 | 178 | 3,937 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.78 | -97.50% | 0.00 | 673 | 2,458 | 0.85 | 0.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 42.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.94 | -97.92% | 0.00 | 776 | 2,258 | 0.79 | -0.02 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.00 | 0.03 | 0.05 | 0.04 | 0.03 | -1.34 | -97.81% | 0.00 | 764 | 4,004 | 0.71 | -0.04 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.50 | 0.04 | 0.06 | 0.05 | 0.06 | -1.54 | -96.25% | 0.00 | 333 | 1,061 | 0.62 | -0.08 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.00 | 0.03 | 0.12 | 0.08 | 0.06 | -1.90 | -96.94% | 0.00 | 3,415 | 1,585 | 0.55 | -0.13 | 0.15 | -0.11 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.50 | 0.08 | 0.15 | 0.12 | 0.12 | -2.16 | -94.74% | 0.00 | 147 | 180 | 0.50 | -0.20 | 0.21 | -0.16 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.00 | 0.16 | 0.26 | 0.21 | 0.30 | -2.42 | -88.98% | 0.00 | 1,044 | 949 | 0.47 | -0.30 | 0.30 | -0.18 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.50 | 0.18 | 0.63 | 0.41 | 0.35 | -2.65 | -88.34% | 0.01 | 29 | 29 | 0.47 | -0.46 | 0.37 | -0.20 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.00 | 0.55 | 0.84 | 0.70 | 0.64 | -2.62 | -80.37% | 0.02 | 43 | 93 | 0.48 | -0.63 | 0.34 | -0.20 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.50 | 0.77 | 3.00 | 1.89 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.62 | -0.76 | 0.25 | -0.17 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 47.00 | 1.22 | 2.95 | 2.09 | 1.62 | -2.91 | -64.24% | 0.04 | 68 | 145 | 2.25 | -0.85 | 0.18 | -0.10 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 47.50 | 1.65 | 3.70 | 2.68 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.71 | -0.91 | 0.12 | -0.06 | 10/22/2025 | 10/30/2025 4:00:04 PM EST |
| 48.00 | 2.20 | 3.05 | 2.63 | 3.05 | -2.15 | -41.35% | 0.05 | 4 | 139 | 2.57 | -0.94 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 48.50 | 2.65 | 4.10 | 3.38 | % | 0.07 | 0 | 0 | 2.41 | -0.96 | 0.05 | -0.02 | 10/30/2025 4:00:04 PM EST | |||
| 49.00 | 2.10 | 5.35 | 3.73 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 25 | 3.42 | -0.98 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 49.50 | 3.50 | 5.80 | 4.65 | % | 0.09 | 0 | 0 | 3.53 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 50.00 | 4.05 | 6.30 | 5.18 | 5.02 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:04 PM EST |
| 51.00 | 4.20 | 7.30 | 5.75 | 5.26 | 0.00 | 0.00% | 0.11 | 0 | 5 | 4.01 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 4:00:04 PM EST |
| 52.00 | 6.05 | 8.30 | 7.18 | % | 0.14 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 53.00 | 7.05 | 9.30 | 8.18 | % | 0.15 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 54.00 | 7.95 | 10.30 | 9.13 | % | 0.17 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 55.00 | 8.95 | 11.30 | 10.13 | % | 0.18 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 56.00 | 9.85 | 12.30 | 11.08 | % | 0.20 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 57.00 | 10.85 | 13.30 | 12.08 | % | 0.21 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 58.00 | 11.85 | 14.30 | 13.08 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 59.00 | 12.85 | 15.30 | 14.08 | % | 0.24 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 60.00 | 13.85 | 16.30 | 15.08 | % | 0.25 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 65.00 | 18.85 | 21.30 | 20.08 | % | 0.31 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST |