Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $43.67 as of 10/21/2025 7:11:11 AM 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 | 18.00 | 19.10 | 18.55 | 20.80 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 13.20 | 15.00 | 14.10 | 13.97 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.33 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:59 PM EST |
| 34.00 | 9.40 | 9.95 | 9.68 | % | 0.28 | 0 | 0 | EST | |||||||
| 35.00 | 8.55 | 9.40 | 8.98 | 8.95 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.72 | 0.96 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 7.55 | 7.95 | 7.75 | % | 0.22 | 0 | 0 | EST | |||||||
| 37.00 | 6.65 | 7.00 | 6.83 | % | 0.18 | 0 | 0 | EST | |||||||
| 38.00 | 5.75 | 6.90 | 6.33 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.90 | 0.03 | -0.02 | 10/15/2025 | 10/20/2025 3:59:59 PM EST |
| 39.00 | 5.05 | 5.20 | 5.13 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.38 | 0.87 | 0.04 | -0.02 | 10/16/2025 | 10/20/2025 3:59:59 PM EST |
| 40.00 | 4.20 | 5.00 | 4.60 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 1,113 | 0.45 | 0.82 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.50 | 3.75 | 4.05 | 3.90 | % | 0.10 | 0 | 0 | EST | |||||||
| 41.00 | 3.45 | 3.60 | 3.53 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.36 | 0.76 | 0.07 | -0.03 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 41.50 | 3.10 | 3.25 | 3.18 | % | 0.08 | 0 | 0 | EST | |||||||
| 42.00 | 2.78 | 2.93 | 2.86 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 464 | 0.36 | 0.68 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.50 | 2.39 | 3.25 | 2.82 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 3 | 10/20/2025 | EST | ||||
| 43.00 | 2.08 | 2.31 | 2.20 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 537 | 0.35 | 0.59 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 43.50 | 1.93 | 2.09 | 2.01 | % | 0.05 | 0 | 0 | EST | |||||||
| 44.00 | 1.68 | 1.77 | 1.73 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 1,490 | 0.35 | 0.50 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 44.50 | 1.29 | 1.77 | 1.53 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 181 | 10/20/2025 | EST | ||||
| 45.00 | 1.23 | 1.30 | 1.27 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 29,213 | 0.35 | 0.42 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 45.50 | 0.92 | 1.27 | 1.10 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 10/20/2025 | EST | ||||
| 46.00 | 0.74 | 1.00 | 0.87 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3,489 | 0.33 | 0.36 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 46.50 | 0.64 | 0.98 | 0.81 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 47 | 10/20/2025 | EST | ||||
| 47.00 | 0.64 | 0.70 | 0.67 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3,495 | 0.35 | 0.30 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 47.50 | 0.34 | 0.61 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 32 | 10/20/2025 | EST | ||||
| 48.00 | 0.45 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 16,624 | 0.34 | 0.25 | 0.06 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 48.50 | 0.22 | 0.41 | 0.32 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 41 | 10/20/2025 | EST | ||||
| 49.00 | 0.26 | 0.41 | 0.34 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5,588 | 0.35 | 0.21 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 50.00 | 0.21 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19,314 | 0.35 | 0.18 | 0.04 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 51.00 | 0.14 | 0.40 | 0.27 | % | 0.01 | 0 | 0 | EST | |||||||
| 52.00 | 0.08 | 0.24 | 0.16 | % | 0.00 | 0 | 0 | EST | |||||||
| 52.50 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20,201 | 0.37 | 0.12 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 10/20/2025 | EST | ||||
| 54.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 55.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,199 | 0.39 | 0.08 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 57.50 | 0.03 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,764 | 0.47 | 0.05 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 60.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.50 | 0.03 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.74 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/20/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,278 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 35.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,040 | 0.40 | -0.04 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 0.02 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | EST | |||||||
| 37.00 | 0.08 | 0.36 | 0.22 | % | 0.01 | 0 | 0 | EST | |||||||
| 38.00 | 0.14 | 0.24 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,837 | 0.36 | -0.10 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 39.00 | 0.30 | 0.39 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,524 | 0.37 | -0.13 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.00 | 0.48 | 0.52 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 12,584 | 0.36 | -0.18 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.50 | 0.41 | 0.67 | 0.54 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 12 | 10/20/2025 | EST | ||||
| 41.00 | 0.71 | 0.77 | 0.74 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2,359 | 0.36 | -0.24 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 41.50 | 0.81 | 1.18 | 1.00 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 21 | 10/20/2025 | EST | ||||
| 42.00 | 1.02 | 1.08 | 1.05 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 3,193 | 0.36 | -0.32 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.50 | 1.17 | 1.31 | 1.24 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 30 | 10/20/2025 | EST | ||||
| 43.00 | 1.42 | 1.51 | 1.47 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 2,564 | 0.36 | -0.41 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 43.50 | 1.62 | 1.92 | 1.77 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 10/20/2025 | EST | ||||
| 44.00 | 1.89 | 1.96 | 1.93 | 1.92 | 0.00 | 0.00% | 0.04 | 0 | 6,102 | 0.35 | -0.50 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 44.50 | 2.01 | 2.31 | 2.16 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 2 | 10/20/2025 | EST | ||||
| 45.00 | 2.48 | 2.55 | 2.52 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 11,116 | 0.35 | -0.58 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 45.50 | 2.56 | 2.97 | 2.77 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 9 | 10/20/2025 | EST | ||||
| 46.00 | 2.88 | 3.25 | 3.07 | 3.17 | 0.00 | 0.00% | 0.07 | 0 | 3,434 | 0.32 | -0.64 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 46.50 | 3.35 | 3.60 | 3.48 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 16 | 10/20/2025 | EST | ||||
| 47.00 | 3.80 | 4.00 | 3.90 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 2,292 | 0.34 | -0.70 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 47.50 | 4.20 | 4.40 | 4.30 | % | 0.09 | 0 | 0 | EST | |||||||
| 48.00 | 4.60 | 4.80 | 4.70 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 606 | 0.34 | -0.75 | 0.06 | -0.03 | 10/16/2025 | 10/20/2025 3:59:59 PM EST |
| 48.50 | 4.75 | 5.25 | 5.00 | % | 0.10 | 0 | 0 | EST | |||||||
| 49.00 | 5.05 | 6.35 | 5.70 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 3,622 | 0.56 | -0.79 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 50.00 | 6.15 | 6.60 | 6.38 | 6.83 | 0.00 | 0.00% | 0.13 | 0 | 1,594 | 0.40 | -0.82 | 0.04 | -0.03 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 51.00 | 7.15 | 7.60 | 7.38 | % | 0.14 | 0 | 0 | EST | |||||||
| 52.00 | 7.90 | 8.60 | 8.25 | % | 0.16 | 0 | 0 | EST | |||||||
| 52.50 | 8.40 | 9.15 | 8.78 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 782 | 0.52 | -0.88 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 53.00 | 8.70 | 9.95 | 9.33 | % | 0.18 | 0 | 0 | EST | |||||||
| 54.00 | 9.90 | 10.65 | 10.28 | % | 0.19 | 0 | 0 | EST | |||||||
| 55.00 | 10.85 | 11.75 | 11.30 | 11.43 | 0.00 | 0.00% | 0.21 | 0 | 78 | 0.64 | -0.92 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 57.50 | 12.75 | 15.10 | 13.93 | 14.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.01 | 9/25/2025 | 10/20/2025 3:59:59 PM EST |
| 60.00 | 15.15 | 17.50 | 16.33 | 16.02 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.23 | -0.97 | 0.01 | -0.01 | 10/15/2025 | 10/20/2025 3:59:59 PM EST |
| 62.50 | 17.60 | 20.05 | 18.83 | 16.27 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/15/2025 | 10/20/2025 3:59:59 PM EST |
| 65.00 | 20.15 | 22.65 | 21.40 | 17.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 10/20/2025 3:59:59 PM EST |
| 67.50 | 22.65 | 25.10 | 23.88 | 15.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/20/2025 3:59:59 PM EST |
| 70.00 | 25.10 | 27.20 | 26.15 | 23.66 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 10/20/2025 3:59:59 PM EST |
| 75.00 | 30.65 | 32.65 | 31.65 | % | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 80.00 | 35.10 | 37.65 | 36.38 | 33.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/20/2025 3:59:59 PM EST |
| 85.00 | 40.15 | 42.65 | 41.40 | 27.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 10/20/2025 3:59:59 PM EST |
| 90.00 | 45.25 | 48.15 | 46.70 | % | 0.52 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST |