Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.93 as of 11/18/2025 7:50:37 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 | 13.45 | 15.05 | 14.25 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 34.00 | 12.50 | 14.05 | 13.28 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:58 PM EST |
| 35.00 | 11.75 | 12.75 | 12.25 | 12.48 | +2.48 | +24.80% | 0.35 | 1 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 36.00 | 10.60 | 12.10 | 11.35 | 10.59 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:58 PM EST |
| 37.00 | 9.60 | 11.55 | 10.58 | 11.19 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 38.00 | 8.60 | 9.90 | 9.25 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 39.00 | 7.65 | 8.70 | 8.18 | 8.59 | % | 0.21 | 2 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST | |
| 39.50 | 7.15 | 8.40 | 7.78 | % | 0.20 | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 11/18/2025 3:59:58 PM EST | |||
| 40.00 | 6.65 | 8.55 | 7.60 | 7.33 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.37 | 0.98 | 0.01 | -0.01 | 11/10/2025 | 11/18/2025 3:59:58 PM EST |
| 40.50 | 6.25 | 7.40 | 6.83 | % | 0.17 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 11/18/2025 3:59:58 PM EST | |||
| 41.00 | 5.75 | 6.90 | 6.33 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.93 | 0.96 | 0.02 | -0.02 | 11/6/2025 | 11/18/2025 3:59:58 PM EST |
| 41.50 | 5.25 | 7.05 | 6.15 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.18 | 0.96 | 0.02 | -0.02 | 11/10/2025 | 11/18/2025 3:59:58 PM EST |
| 42.00 | 4.70 | 6.15 | 5.43 | 7.53 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.95 | 0.95 | 0.03 | -0.03 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 42.50 | 4.25 | 6.00 | 5.13 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.04 | 0.92 | 0.04 | -0.03 | 11/10/2025 | 11/18/2025 3:59:58 PM EST |
| 43.00 | 3.75 | 5.00 | 4.38 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.77 | 0.91 | 0.05 | -0.03 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 43.50 | 3.40 | 5.20 | 4.30 | % | 0.10 | 0 | 0 | 0.99 | 0.87 | 0.06 | -0.04 | 11/18/2025 3:59:58 PM EST | |||
| 44.00 | 3.00 | 4.75 | 3.88 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.94 | 0.84 | 0.07 | -0.05 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 44.50 | 2.55 | 3.75 | 3.15 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.69 | 0.81 | 0.08 | -0.05 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 45.00 | 2.36 | 2.77 | 2.57 | 2.55 | -0.22 | -7.95% | 0.06 | 1 | 191 | 0.38 | 0.77 | 0.09 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 45.50 | 2.01 | 2.44 | 2.23 | 2.42 | -0.77 | -24.14% | 0.05 | 1 | 4 | 0.40 | 0.72 | 0.11 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 46.00 | 1.73 | 2.09 | 1.91 | 1.93 | -0.23 | -10.65% | 0.04 | 2 | 689 | 0.41 | 0.66 | 0.12 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 46.50 | 1.46 | 1.51 | 1.49 | 1.60 | +0.12 | +8.11% | 0.03 | 35 | 54 | 0.37 | 0.60 | 0.13 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 47.00 | 1.18 | 1.23 | 1.21 | 1.36 | +0.14 | +11.48% | 0.03 | 46 | 1,218 | 0.37 | 0.53 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 47.50 | 0.95 | 1.00 | 0.98 | 1.10 | +0.07 | +6.80% | 0.02 | 302 | 656 | 0.37 | 0.46 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 48.00 | 0.75 | 0.79 | 0.77 | 0.87 | +0.03 | +3.58% | 0.02 | 75 | 460 | 0.37 | 0.39 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 48.50 | 0.59 | 0.62 | 0.61 | 0.70 | -0.24 | -25.54% | 0.01 | 105 | 193 | 0.37 | 0.33 | 0.13 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 49.00 | 0.46 | 0.49 | 0.48 | 0.53 | -0.04 | -7.02% | 0.01 | 5 | 1,063 | 0.37 | 0.27 | 0.12 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 49.50 | 0.35 | 0.38 | 0.37 | 0.41 | -0.01 | -2.39% | 0.01 | 29 | 205 | 0.37 | 0.21 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 50.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 73 | 2,964 | 0.38 | 0.17 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 51.00 | 0.16 | 0.25 | 0.21 | 0.19 | -0.04 | -17.40% | 0.00 | 1,052 | 220 | 0.41 | 0.10 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 111 | 0.44 | 0.05 | 0.04 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.18 | 0.09 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.52 | 0.03 | 0.02 | -0.01 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.57 | 0.29 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 10 | 0.76 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.13 | +0.04 | +44.45% | 0.00 | 4 | 132 | 0.91 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 11/18/2025 3:59:58 PM EST | |||
| 40.00 | 0.04 | 0.15 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.60 | -0.02 | 0.01 | -0.01 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.02 | 11/18/2025 3:59:58 PM EST | |||
| 41.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 59 | 279 | 0.44 | -0.04 | 0.02 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.62 | -0.04 | 0.02 | -0.02 | 11/18/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 249 | 0.57 | -0.05 | 0.03 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 42.50 | 0.05 | 0.34 | 0.20 | 0.14 | +0.02 | +16.67% | 0.00 | 11 | 22 | 0.48 | -0.08 | 0.04 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | 0.19 | +0.05 | +35.72% | 0.00 | 11 | 259 | 0.53 | -0.09 | 0.05 | -0.03 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 43.50 | 0.01 | 0.42 | 0.22 | 0.19 | +0.14 | +280.00% | 0.01 | 62 | 110 | 0.39 | -0.13 | 0.06 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 44.00 | 0.13 | 0.46 | 0.30 | 0.23 | +0.07 | +43.75% | 0.01 | 119 | 345 | 0.43 | -0.16 | 0.07 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 44.50 | 0.26 | 0.32 | 0.29 | 0.28 | -0.10 | -26.32% | 0.01 | 144 | 239 | 0.38 | -0.19 | 0.08 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 45.00 | 0.38 | 0.42 | 0.40 | 0.38 | -0.14 | -26.93% | 0.01 | 2,163 | 616 | 0.38 | -0.23 | 0.09 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 45.50 | 0.48 | 0.54 | 0.51 | 0.52 | +0.02 | +4.00% | 0.01 | 139 | 367 | 0.37 | -0.28 | 0.11 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 46.00 | 0.63 | 0.69 | 0.66 | 0.64 | -0.01 | -1.54% | 0.01 | 190 | 586 | 0.37 | -0.34 | 0.12 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 46.50 | 0.82 | 0.88 | 0.85 | 0.78 | -0.04 | -4.88% | 0.02 | 90 | 277 | 0.37 | -0.40 | 0.13 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 47.00 | 1.05 | 1.11 | 1.08 | 0.99 | -0.32 | -24.43% | 0.02 | 348 | 4,150 | 0.37 | -0.47 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 47.50 | 1.31 | 1.37 | 1.34 | 1.27 | -0.02 | -1.55% | 0.03 | 78 | 239 | 0.37 | -0.54 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 48.00 | 1.61 | 1.68 | 1.65 | 1.56 | +0.09 | +6.13% | 0.03 | 81 | 96 | 0.37 | -0.61 | 0.14 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 48.50 | 1.68 | 2.07 | 1.88 | 1.85 | +0.09 | +5.12% | 0.04 | 17 | 124 | 0.33 | -0.67 | 0.13 | -0.05 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 49.00 | 1.94 | 2.78 | 2.36 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 636 | 0.36 | -0.73 | 0.12 | -0.05 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 49.50 | 2.13 | 3.25 | 2.69 | 2.40 | -0.65 | -21.32% | 0.05 | 6 | 80 | 0.60 | -0.79 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 50.00 | 2.79 | 4.20 | 3.50 | 3.00 | -0.51 | -14.53% | 0.07 | 12 | 91 | 0.81 | -0.83 | 0.09 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 51.00 | 2.94 | 4.65 | 3.80 | 2.04 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.71 | -0.90 | 0.07 | -0.03 | 11/13/2025 | 11/18/2025 3:59:58 PM EST |
| 52.00 | 3.65 | 5.60 | 4.63 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.78 | -0.95 | 0.04 | -0.02 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 53.00 | 4.60 | 6.55 | 5.58 | % | 0.11 | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 11/18/2025 3:59:58 PM EST | |||
| 54.00 | 5.60 | 7.50 | 6.55 | % | 0.12 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 55.00 | 6.55 | 8.50 | 7.53 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 56.00 | 7.85 | 9.50 | 8.68 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 57.00 | 8.55 | 10.50 | 9.53 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 58.00 | 9.50 | 11.50 | 10.50 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 59.00 | 10.55 | 12.50 | 11.53 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 60.00 | 11.55 | 13.50 | 12.53 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 65.00 | 16.55 | 18.50 | 17.53 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST |