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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 10.95 | 12.90 | 11.93 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 34.00 | 9.70 | 13.60 | 11.65 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:04 PM EST |
| 35.00 | 8.75 | 11.65 | 10.20 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 36.00 | 7.75 | 10.75 | 9.25 | 7.43 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 36.50 | 7.45 | 9.40 | 8.43 | % | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 37.00 | 7.25 | 10.20 | 8.73 | 6.36 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 37.50 | 6.25 | 9.40 | 7.83 | % | 0.21 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 38.00 | 5.75 | 9.35 | 7.55 | 7.00 | +2.10 | +42.86% | 0.20 | 1 | 54 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 38.50 | 5.45 | 8.20 | 6.83 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 39.00 | 4.95 | 7.05 | 6.00 | 4.33 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 39.50 | 4.45 | 6.55 | 5.50 | % | 0.14 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:04 PM EST | |||
| 40.00 | 4.05 | 7.55 | 5.80 | 5.65 | +2.35 | +71.22% | 0.14 | 17 | 10 | 1.62 | 0.98 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 40.50 | 3.50 | 6.80 | 5.15 | % | 0.13 | 0 | 0 | 1.43 | 0.98 | 0.02 | -0.01 | 10/30/2025 4:00:04 PM EST | |||
| 41.00 | 3.35 | 5.95 | 4.65 | 3.88 | +1.52 | +64.41% | 0.11 | 10 | 13 | 1.19 | 0.96 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 41.50 | 2.91 | 5.00 | 3.96 | 2.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | 0.95 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 42.00 | 3.35 | 4.00 | 3.68 | 3.66 | +1.96 | +115.30% | 0.09 | 91 | 899 | 0.57 | 0.92 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 42.50 | 2.79 | 3.65 | 3.22 | 3.00 | +1.57 | +109.79% | 0.08 | 98 | 112 | 0.60 | 0.89 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.00 | 2.62 | 3.10 | 2.86 | 2.90 | +1.71 | +143.70% | 0.07 | 344 | 213 | 0.52 | 0.85 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.50 | 2.16 | 2.70 | 2.43 | 2.35 | +1.38 | +142.27% | 0.06 | 134 | 191 | 0.51 | 0.81 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.00 | 1.92 | 2.11 | 2.02 | 2.00 | +1.18 | +143.91% | 0.05 | 1,632 | 5,623 | 0.35 | 0.76 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.50 | 1.52 | 1.77 | 1.65 | 1.77 | +1.01 | +132.90% | 0.04 | 3,757 | 3,404 | 0.35 | 0.69 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.76 | +140.75% | 0.03 | 2,448 | 1,217 | 0.38 | 0.62 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.50 | 1.02 | 1.27 | 1.15 | 1.01 | +0.62 | +158.98% | 0.03 | 451 | 152 | 0.39 | 0.54 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.00 | 0.79 | 0.90 | 0.85 | 0.82 | +0.47 | +134.29% | 0.02 | 859 | 391 | 0.37 | 0.46 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.50 | 0.57 | 0.64 | 0.61 | 0.61 | +0.30 | +96.78% | 0.01 | 464 | 739 | 0.35 | 0.38 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 47.00 | 0.44 | 0.57 | 0.51 | 0.51 | +0.29 | +131.82% | 0.01 | 1,117 | 578 | 0.38 | 0.30 | 0.15 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 47.50 | 0.27 | 0.55 | 0.41 | 0.35 | +0.12 | +52.18% | 0.01 | 45 | 142 | 0.39 | 0.24 | 0.13 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 48.00 | 0.20 | 0.32 | 0.26 | 0.26 | +0.05 | +23.81% | 0.01 | 137 | 236 | 0.37 | 0.19 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 48.50 | 0.10 | 0.27 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.37 | 0.14 | 0.09 | -0.04 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 49.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.07 | +53.85% | 0.00 | 30 | 143 | 0.36 | 0.11 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 49.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.26 | 0.07 | 0.05 | -0.02 | 10/30/2025 4:00:04 PM EST | |||
| 50.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 139 | 165 | 0.38 | 0.06 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 51.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 57 | 544 | 0.43 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 68 | 0.86 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 1.94 | 0.97 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 388 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 76 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.21 | 0.11 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 19 | 60 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 39.50 | 0.00 | 0.68 | 0.34 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.33 | -86.85% | 0.00 | 125 | 654 | 0.44 | -0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.11 | 0.06 | 0.08 | -0.48 | -85.72% | 0.00 | 6 | 93 | 0.55 | -0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 41.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.67 | -91.79% | 0.00 | 116 | 545 | 0.44 | -0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 41.50 | 0.00 | 0.13 | 0.07 | 0.10 | -0.53 | -84.13% | 0.00 | 29 | 185 | 0.48 | -0.05 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 42.00 | 0.09 | 0.28 | 0.19 | 0.10 | -0.92 | -90.20% | 0.00 | 326 | 569 | 0.47 | -0.08 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 42.50 | 0.10 | 0.22 | 0.16 | 0.22 | -0.98 | -81.67% | 0.00 | 344 | 963 | 0.41 | -0.11 | 0.07 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.00 | 0.19 | 0.23 | 0.21 | 0.21 | -1.36 | -86.63% | 0.00 | 253 | 493 | 0.40 | -0.15 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 43.50 | 0.23 | 0.29 | 0.26 | 0.25 | -1.57 | -86.27% | 0.01 | 245 | 131 | 0.37 | -0.19 | 0.10 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.00 | 0.35 | 0.39 | 0.37 | 0.34 | -1.80 | -84.12% | 0.01 | 165 | 250 | 0.37 | -0.24 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 44.50 | 0.47 | 0.53 | 0.50 | 0.51 | -1.99 | -79.60% | 0.01 | 511 | 116 | 0.37 | -0.31 | 0.14 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.00 | 0.62 | 0.79 | 0.71 | 0.67 | -2.20 | -76.66% | 0.02 | 519 | 377 | 0.36 | -0.38 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 45.50 | 0.84 | 1.09 | 0.97 | 0.91 | -2.27 | -71.39% | 0.02 | 3 | 12 | 0.39 | -0.46 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.00 | 1.10 | 1.33 | 1.22 | 1.13 | -2.27 | -66.77% | 0.03 | 22 | 61 | 0.39 | -0.54 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 46.50 | 1.39 | 1.63 | 1.51 | 1.55 | % | 0.03 | 26 | 0 | 0.38 | -0.62 | 0.16 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST | |
| 47.00 | 1.63 | 1.89 | 1.76 | 2.09 | -1.99 | -48.78% | 0.04 | 9 | 6 | 0.35 | -0.70 | 0.15 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 47.50 | 1.67 | 2.26 | 1.97 | % | 0.04 | 0 | 0 | 0.41 | -0.76 | 0.13 | -0.05 | 10/30/2025 4:00:04 PM EST | |||
| 48.00 | 2.42 | 3.85 | 3.14 | 3.24 | -1.98 | -37.94% | 0.07 | 1 | 7 | 0.59 | -0.81 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 48.50 | 2.67 | 4.30 | 3.49 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.95 | -0.86 | 0.09 | -0.04 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 49.00 | 3.25 | 5.15 | 4.20 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.15 | -0.89 | 0.07 | -0.03 | 10/2/2025 | 10/30/2025 4:00:04 PM EST |
| 49.50 | 3.50 | 5.55 | 4.53 | % | 0.09 | 0 | 0 | 1.17 | -0.93 | 0.05 | -0.02 | 10/30/2025 4:00:04 PM EST | |||
| 50.00 | 4.15 | 5.60 | 4.88 | 6.51 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.04 | -0.94 | 0.05 | -0.02 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 51.00 | 5.15 | 7.35 | 6.25 | % | 0.12 | 0 | 0 | 1.46 | -0.97 | 0.03 | -0.01 | 10/30/2025 4:00:04 PM EST | |||
| 52.00 | 6.05 | 8.10 | 7.08 | % | 0.14 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 53.00 | 7.05 | 9.30 | 8.18 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 54.00 | 8.05 | 10.30 | 9.18 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 55.00 | 9.10 | 11.30 | 10.20 | % | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 56.00 | 10.10 | 12.30 | 11.20 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 57.00 | 11.00 | 13.30 | 12.15 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 58.00 | 11.30 | 14.30 | 12.80 | % | 0.22 | 0 | 0 | 2.08 | -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 | 2.23 | -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 | 2.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST |