Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $45.45 as of 10/3/2025 8:59:33 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 | 20.35 | 20.95 | 20.65 | 20.80 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 15.40 | 16.80 | 16.10 | 15.70 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 10.55 | 10.90 | 10.73 | 10.90 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.55 | 0.97 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 38.00 | 7.85 | 9.00 | 8.43 | 7.65 | -0.25 | -3.17% | 0.22 | 1 | 2 | 0.58 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 39.00 | 6.90 | 7.20 | 7.05 | 6.42 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.39 | 0.88 | 0.03 | -0.02 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 6.15 | 6.30 | 6.23 | 6.36 | +0.14 | +2.26% | 0.16 | 106 | 961 | 0.39 | 0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 41.00 | 5.35 | 5.55 | 5.45 | 5.70 | +0.23 | +4.21% | 0.13 | 6 | 73 | 0.38 | 0.80 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 42.00 | 4.65 | 4.80 | 4.73 | 5.10 | +0.41 | +8.75% | 0.11 | 4 | 370 | 0.38 | 0.75 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 43.00 | 3.95 | 4.10 | 4.03 | 4.12 | -0.38 | -8.45% | 0.09 | 2 | 446 | 0.38 | 0.69 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 44.00 | 3.35 | 3.45 | 3.40 | 3.49 | +0.14 | +4.18% | 0.08 | 12 | 656 | 0.38 | 0.63 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 2.82 | 2.89 | 2.86 | 2.84 | +0.13 | +4.80% | 0.06 | 106 | 4,739 | 0.37 | 0.57 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 46.00 | 2.31 | 2.44 | 2.38 | 2.36 | +0.07 | +3.06% | 0.05 | 220 | 1,727 | 0.37 | 0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 47.00 | 1.87 | 1.97 | 1.92 | 1.89 | +0.06 | +3.28% | 0.04 | 268 | 3,037 | 0.37 | 0.45 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 48.00 | 1.49 | 1.56 | 1.53 | 1.55 | +0.08 | +5.45% | 0.03 | 153 | 12,640 | 0.37 | 0.38 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 49.00 | 1.18 | 1.24 | 1.21 | 1.19 | +0.04 | +3.48% | 0.02 | 896 | 2,656 | 0.36 | 0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 0.92 | 0.98 | 0.95 | 0.92 | +0.01 | +1.10% | 0.02 | 379 | 16,315 | 0.36 | 0.27 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 52.50 | 0.48 | 0.50 | 0.49 | 0.48 | -0.01 | -2.05% | 0.01 | 1,628 | 20,560 | 0.36 | 0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.02 | -7.70% | 0.00 | 36 | 4,300 | 0.36 | 0.09 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 57.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 53 | 2,800 | 0.37 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 14 | 1,456 | 0.37 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 62.50 | 0.04 | 0.29 | 0.17 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 781 | 0.48 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.43 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 67.50 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 5,278 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.70 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 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 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,080 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.54 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.02 | 0.16 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 127 | 3,116 | 0.38 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 38.00 | 0.30 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 0.01 | 40 | 603 | 0.40 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 39.00 | 0.18 | 0.48 | 0.33 | 0.41 | -0.10 | -19.61% | 0.01 | 2,007 | 422 | 0.36 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.57 | 0.62 | 0.60 | 0.54 | -0.14 | -20.59% | 0.01 | 103 | 11,623 | 0.39 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 41.00 | 0.77 | 0.83 | 0.80 | 0.79 | -0.13 | -14.13% | 0.02 | 201 | 1,661 | 0.39 | -0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 42.00 | 1.03 | 1.07 | 1.05 | 1.03 | -0.12 | -10.44% | 0.03 | 147 | 2,496 | 0.39 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 43.00 | 1.34 | 1.39 | 1.37 | 1.32 | -0.14 | -9.59% | 0.03 | 146 | 2,248 | 0.38 | -0.31 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 44.00 | 1.70 | 1.76 | 1.73 | 1.75 | -0.11 | -5.92% | 0.04 | 21 | 5,201 | 0.38 | -0.37 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 2.12 | 2.22 | 2.17 | 2.14 | -0.17 | -7.36% | 0.05 | 1,619 | 8,640 | 0.38 | -0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 46.00 | 2.59 | 2.70 | 2.65 | 2.52 | -0.18 | -6.67% | 0.06 | 188 | 3,421 | 0.37 | -0.49 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 47.00 | 3.15 | 3.25 | 3.20 | 3.10 | -0.15 | -4.62% | 0.07 | 74 | 2,294 | 0.37 | -0.55 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 48.00 | 3.80 | 3.90 | 3.85 | 3.73 | +0.23 | +6.58% | 0.08 | 12 | 574 | 0.37 | -0.62 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 49.00 | 4.45 | 4.60 | 4.53 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 3,243 | 0.36 | -0.68 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 5.20 | 5.35 | 5.28 | 4.95 | -0.40 | -7.48% | 0.11 | 1 | 1,595 | 0.36 | -0.73 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 52.50 | 7.20 | 7.40 | 7.30 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 745 | 0.34 | -0.84 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 9.60 | 9.80 | 9.70 | 10.14 | +1.52 | +17.64% | 0.18 | 2 | 1,846 | 0.41 | -0.91 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 57.50 | 11.85 | 12.45 | 12.15 | 14.58 | 0.00 | 0.00% | 0.21 | 0 | 118 | 0.67 | -0.95 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 13.15 | 15.55 | 14.35 | 14.60 | -1.55 | -9.60% | 0.24 | 4 | 146 | 0.95 | -0.97 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 62.50 | 16.00 | 17.55 | 16.78 | 16.27 | 0.00 | 0.00% | 0.27 | 0 | 86 | 1.03 | -0.99 | 0.01 | 0.00 | 7/15/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 18.55 | 19.80 | 19.18 | 17.35 | 0.00 | 0.00% | 0.30 | 0 | 839 | 0.90 | -0.99 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 3:59:55 PM EST |
| 67.50 | 21.90 | 23.20 | 22.55 | 15.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 23.70 | 25.15 | 24.43 | 23.66 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 28.40 | 30.05 | 29.23 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 33.65 | 35.70 | 34.68 | 33.80 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 37.70 | 41.10 | 39.40 | 27.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 43.00 | 46.05 | 44.53 | % | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |