Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.65 as of 11/14/2025 8:59:46 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 20.90 22.65 21.78 24.23 0.00 0.00% 0.87 0 22 1.63 1.00 0.00 0.00 11/12/2025 11/14/2025 3:59:55 PM EST
30.00 15.90 17.70 16.80 15.43 0.00 0.00% 0.56 0 3 1.25 1.00 0.00 0.00 10/30/2025 11/14/2025 3:59:55 PM EST
35.00 11.05 12.75 11.90 12.00 0.00 0.00% 0.34 0 35 0.92 0.99 0.00 -0.01 11/7/2025 11/14/2025 3:59:55 PM EST
40.00 6.40 7.70 7.05 9.20 0.00 0.00% 0.18 0 391 0.59 0.90 0.03 -0.02 11/13/2025 11/14/2025 3:59:55 PM EST
42.00 4.90 5.90 5.40 7.85 0.00 0.00% 0.13 0 271 0.37 0.83 0.04 -0.03 11/12/2025 11/14/2025 3:59:55 PM EST
43.00 4.50 4.95 4.73 7.10 0.00 0.00% 0.11 0 885 0.42 0.78 0.05 -0.03 11/13/2025 11/14/2025 3:59:55 PM EST
44.00 3.70 4.20 3.95 4.01 -1.79 -30.87% 0.09 8 2,111 0.40 0.72 0.06 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
45.00 2.75 3.50 3.13 3.26 -2.19 -40.19% 0.07 71 5,576 0.37 0.65 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
46.00 2.61 2.71 2.66 2.68 -1.20 -30.93% 0.06 237 2,341 0.39 0.58 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
47.00 2.03 2.20 2.12 2.16 -1.14 -34.55% 0.05 344 2,242 0.38 0.51 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
48.00 1.62 1.75 1.69 1.72 -0.94 -35.34% 0.04 853 4,262 0.38 0.44 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
49.00 1.25 1.37 1.31 1.35 -0.81 -37.50% 0.03 108 5,340 0.38 0.37 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
50.00 1.00 1.08 1.04 1.05 -0.68 -39.31% 0.02 7,018 17,375 0.38 0.31 0.06 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
52.50 0.50 0.56 0.53 0.55 -0.51 -48.12% 0.01 225 5,167 0.38 0.19 0.05 -0.02 11/14/2025 11/14/2025 3:59:55 PM EST
55.00 0.26 0.34 0.30 0.27 -0.21 -43.75% 0.01 70 5,660 0.40 0.11 0.03 -0.02 11/14/2025 11/14/2025 3:59:55 PM EST
57.50 0.03 0.38 0.21 0.15 -0.04 -21.06% 0.00 4 2,147 0.41 0.06 0.02 -0.01 11/14/2025 11/14/2025 3:59:55 PM EST
60.00 0.08 0.11 0.10 0.09 -0.07 -43.75% 0.00 32 682 0.44 0.04 0.01 -0.01 11/14/2025 11/14/2025 3:59:55 PM EST
65.00 0.00 0.10 0.05 0.03 0.00 0.00% 0.00 0 1,277 0.55 0.01 0.00 0.00 11/12/2025 11/14/2025 3:59:55 PM EST
70.00 0.00 0.06 0.03 0.03 0.00 0.00% 0.00 0 75 0.60 0.00 0.00 0.00 11/13/2025 11/14/2025 3:59:55 PM EST
75.00 0.00 0.05 0.03 0.04 0.00 0.00% 0.00 0 13 0.67 0.00 0.00 0.00 11/12/2025 11/14/2025 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 1.98 0.99 0.04 -0.02 -33.34% 0.04 2 12 2.13 0.00 0.00 0.00 11/14/2025 11/14/2025 3:59:55 PM EST
30.00 0.00 0.04 0.02 0.02 0.00 0.00% 0.00 0 550 0.66 0.00 0.00 0.00 11/13/2025 11/14/2025 3:59:55 PM EST
35.00 0.01 0.11 0.06 0.05 +0.02 +66.67% 0.00 2 2,553 0.47 -0.01 0.00 -0.01 11/14/2025 11/14/2025 3:59:55 PM EST
40.00 0.06 0.35 0.21 0.25 +0.05 +25.00% 0.01 117 8,968 0.36 -0.10 0.03 -0.02 11/14/2025 11/14/2025 3:59:55 PM EST
42.00 0.50 0.60 0.55 0.59 +0.28 +90.33% 0.01 239 3,790 0.39 -0.17 0.04 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
43.00 0.72 0.85 0.79 0.82 +0.47 +134.29% 0.02 249 7,332 0.39 -0.22 0.05 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
44.00 1.01 1.18 1.10 1.08 +0.47 +77.05% 0.03 106 3,317 0.40 -0.28 0.06 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
45.00 1.35 1.50 1.43 1.43 +0.60 +72.29% 0.03 4,025 9,927 0.39 -0.35 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
46.00 1.71 2.00 1.86 1.70 +0.60 +54.55% 0.04 191 11,999 0.39 -0.42 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
47.00 2.18 2.62 2.40 2.31 +0.76 +49.04% 0.05 739 12,165 0.40 -0.49 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
48.00 2.75 3.10 2.93 2.79 +1.04 +59.43% 0.06 425 2,985 0.39 -0.56 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
49.00 3.40 3.65 3.53 3.30 +0.99 +42.86% 0.07 16 1,486 0.38 -0.63 0.07 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
50.00 3.80 4.70 4.25 4.30 +1.37 +46.76% 0.09 41 3,303 0.38 -0.69 0.06 -0.03 11/14/2025 11/14/2025 3:59:55 PM EST
52.50 5.65 6.45 6.05 6.05 +2.05 +51.25% 0.12 85 160 0.45 -0.81 0.05 -0.02 11/14/2025 11/14/2025 3:59:55 PM EST
55.00 7.55 9.15 8.35 5.80 0.00 0.00% 0.15 0 77 0.60 -0.89 0.03 -0.02 11/12/2025 11/14/2025 3:59:55 PM EST
57.50 9.25 11.70 10.48 13.50 0.00 0.00% 0.18 0 0 0.71 -0.94 0.02 -0.01 10/10/2025 11/14/2025 3:59:55 PM EST
60.00 12.55 14.05 13.30 12.22 0.00 0.00% 0.22 0 19 0.76 -0.96 0.01 -0.01 11/11/2025 11/14/2025 3:59:55 PM EST
65.00 17.40 19.20 18.30 19.50 0.00 0.00% 0.28 0 0 0.95 -0.99 0.00 0.00 10/6/2025 11/14/2025 3:59:55 PM EST
70.00 22.40 24.25 23.33 % 0.33 0 0 1.10 -1.00 0.00 0.00 11/14/2025 3:59:55 PM EST
75.00 27.00 29.55 28.28 % 0.38 0 0 1.32 -1.00 0.00 0.00 11/14/2025 3:59:55 PM EST