Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $49.20 as of 11/28/2025 8:49:13 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 | 15.90 | 16.60 | 16.25 | % | 0.49 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 34.00 | 14.70 | 15.60 | 15.15 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 35.00 | 13.90 | 14.65 | 14.28 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:55 PM EST |
| 36.00 | 12.90 | 13.65 | 13.28 | % | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 37.00 | 11.90 | 12.65 | 12.28 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 38.00 | 10.70 | 11.65 | 11.18 | % | 0.29 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 38.50 | 10.25 | 11.20 | 10.73 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 39.00 | 9.80 | 10.75 | 10.28 | % | 0.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 39.50 | 9.50 | 10.25 | 9.88 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 40.00 | 8.85 | 9.55 | 9.20 | 9.23 | +3.23 | +53.84% | 0.23 | 11 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 40.50 | 8.50 | 9.05 | 8.78 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 41.00 | 8.00 | 8.55 | 8.28 | 8.12 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.02 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 41.50 | 7.50 | 8.05 | 7.78 | % | 0.19 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 42.00 | 7.00 | 7.55 | 7.28 | 7.17 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.92 | 0.98 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 42.50 | 6.50 | 7.10 | 6.80 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.91 | 0.96 | 0.02 | -0.03 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 43.00 | 5.85 | 6.40 | 6.13 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.68 | 0.96 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 43.50 | 5.55 | 6.10 | 5.83 | % | 0.13 | 0 | 0 | 0.80 | 0.96 | 0.02 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 44.00 | 5.05 | 5.70 | 5.38 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 82 | 0.81 | 0.94 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 44.50 | 4.60 | 5.25 | 4.93 | 4.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.79 | 0.91 | 0.04 | -0.04 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 45.00 | 4.10 | 4.70 | 4.40 | 4.38 | -0.25 | -5.40% | 0.10 | 6 | 400 | 0.54 | 0.89 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 45.50 | 3.65 | 4.00 | 3.83 | 4.11 | -0.04 | -0.97% | 0.08 | 24 | 93 | 0.52 | 0.87 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 46.00 | 3.25 | 3.55 | 3.40 | 3.42 | -0.33 | -8.80% | 0.07 | 14 | 124 | 0.50 | 0.84 | 0.07 | -0.06 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 46.50 | 2.81 | 3.25 | 3.03 | 3.01 | +0.01 | +0.34% | 0.07 | 2 | 346 | 0.43 | 0.81 | 0.08 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 47.00 | 2.45 | 2.75 | 2.60 | 2.48 | -0.37 | -12.99% | 0.06 | 20 | 673 | 0.43 | 0.77 | 0.09 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 47.50 | 2.06 | 2.40 | 2.23 | 2.12 | -0.13 | -5.78% | 0.05 | 67 | 1,068 | 0.43 | 0.72 | 0.11 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 48.00 | 1.67 | 2.02 | 1.85 | 1.86 | -0.16 | -7.93% | 0.04 | 144 | 496 | 0.46 | 0.67 | 0.12 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 48.50 | 1.51 | 1.59 | 1.55 | 1.52 | -0.21 | -12.14% | 0.03 | 80 | 389 | 0.43 | 0.61 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 49.00 | 1.17 | 1.30 | 1.24 | 1.26 | -0.19 | -13.11% | 0.03 | 389 | 1,311 | 0.43 | 0.54 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 49.50 | 0.96 | 1.04 | 1.00 | 1.02 | -0.15 | -12.83% | 0.02 | 490 | 274 | 0.42 | 0.47 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 50.00 | 0.78 | 0.84 | 0.81 | 0.81 | -0.06 | -6.90% | 0.02 | 1,002 | 2,876 | 0.42 | 0.40 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 51.00 | 0.42 | 0.53 | 0.48 | 0.50 | -0.07 | -12.29% | 0.01 | 460 | 1,561 | 0.41 | 0.28 | 0.12 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 52.00 | 0.27 | 0.34 | 0.31 | 0.34 | -0.02 | -5.56% | 0.01 | 1,562 | 5,542 | 0.43 | 0.18 | 0.09 | -0.06 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 53.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 5,887 | 141 | 0.45 | 0.11 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 54.00 | 0.07 | 0.35 | 0.21 | 0.06 | -0.03 | -33.34% | 0.00 | 321 | 5,298 | 0.53 | 0.07 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 185 | 747 | 0.50 | 0.04 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 30 | 0.63 | 0.02 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 65 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:55 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 38.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 39.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 63 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST | |
| 41.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 317 | 1.21 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 41.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 69 | 76 | 0.57 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 217 | 0.71 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 42.50 | 0.01 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 555 | 0.59 | -0.04 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 43.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 311 | 453 | 0.60 | -0.04 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 43.50 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.77 | -0.04 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 44.00 | 0.11 | 0.23 | 0.17 | 0.11 | +0.02 | +22.23% | 0.00 | 296 | 2,690 | 0.58 | -0.06 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 44.50 | 0.05 | 0.34 | 0.20 | 0.13 | +0.03 | +30.00% | 0.00 | 42 | 1,013 | 0.56 | -0.09 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 45.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 448 | 1,692 | 0.50 | -0.11 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 45.50 | 0.14 | 0.43 | 0.29 | 0.21 | -0.02 | -8.70% | 0.01 | 4 | 292 | 0.54 | -0.13 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 46.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.01 | +4.55% | 0.01 | 83 | 3,674 | 0.46 | -0.16 | 0.07 | -0.06 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 46.50 | 0.29 | 0.32 | 0.31 | 0.29 | -0.03 | -9.38% | 0.01 | 94 | 220 | 0.45 | -0.19 | 0.08 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 47.00 | 0.35 | 0.42 | 0.39 | 0.35 | -0.04 | -10.26% | 0.01 | 181 | 909 | 0.43 | -0.23 | 0.09 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 47.50 | 0.44 | 0.53 | 0.49 | 0.54 | +0.03 | +5.89% | 0.01 | 99 | 2,689 | 0.42 | -0.28 | 0.11 | -0.07 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 48.00 | 0.64 | 0.68 | 0.66 | 0.65 | 0.00 | 0.00% | 0.01 | 97 | 3,314 | 0.42 | -0.33 | 0.12 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 48.50 | 0.80 | 0.86 | 0.83 | 0.82 | +0.02 | +2.50% | 0.02 | 70 | 180 | 0.42 | -0.39 | 0.13 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 49.00 | 0.98 | 1.08 | 1.03 | 1.02 | +0.02 | +2.00% | 0.02 | 116 | 145 | 0.41 | -0.46 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 49.50 | 1.20 | 1.34 | 1.27 | 1.27 | +0.04 | +3.26% | 0.03 | 265 | 149 | 0.40 | -0.53 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 50.00 | 1.50 | 1.62 | 1.56 | 1.60 | +0.08 | +5.27% | 0.03 | 1,331 | 109 | 0.40 | -0.60 | 0.14 | -0.08 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 51.00 | 1.84 | 3.65 | 2.75 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.58 | -0.72 | 0.12 | -0.07 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 52.00 | 2.61 | 4.35 | 3.48 | 2.89 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.98 | -0.82 | 0.09 | -0.06 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 53.00 | 3.70 | 4.20 | 3.95 | % | 0.07 | 0 | 0 | 0.60 | -0.89 | 0.07 | -0.04 | 11/28/2025 12:59:55 PM EST | |||
| 54.00 | 4.45 | 5.15 | 4.80 | % | 0.09 | 0 | 0 | 0.67 | -0.93 | 0.04 | -0.03 | 11/28/2025 12:59:55 PM EST | |||
| 55.00 | 5.55 | 6.10 | 5.83 | % | 0.11 | 0 | 0 | 0.72 | -0.96 | 0.03 | -0.02 | 11/28/2025 12:59:55 PM EST | |||
| 56.00 | 6.50 | 7.25 | 6.88 | % | 0.12 | 0 | 0 | 0.89 | -0.98 | 0.02 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 57.00 | 7.50 | 8.10 | 7.80 | % | 0.14 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 58.00 | 8.50 | 9.30 | 8.90 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 59.00 | 9.50 | 10.30 | 9.90 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 60.00 | 10.50 | 11.30 | 10.90 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 65.00 | 15.40 | 16.10 | 15.75 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |