Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $54.18 as of 1/1/2026 7:22:26 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 | 27.05 | 31.05 | 29.05 | 29.10 | +11.50 | +65.35% | 1.16 | 95 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 30.00 | 22.05 | 26.05 | 24.05 | 24.10 | -0.44 | -1.80% | 0.80 | 50 | 22 | 1.37 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 35.00 | 17.05 | 21.05 | 19.05 | 19.10 | +0.10 | +0.53% | 0.54 | 61,640 | 2,183 | 1.09 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 38.00 | 14.05 | 18.05 | 16.05 | 16.15 | -0.29 | -1.77% | 0.42 | 38,310 | 1,561 | 0.94 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 39.00 | 13.05 | 17.05 | 15.05 | 14.80 | +2.75 | +22.83% | 0.39 | 280 | 67 | 0.88 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 13.65 | 14.55 | 14.10 | 14.55 | -0.45 | -3.00% | 0.35 | 4,840 | 441 | 0.55 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 41.00 | 11.05 | 14.55 | 12.80 | 13.55 | +0.31 | +2.35% | 0.31 | 695 | 105 | 0.70 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 42.00 | 10.05 | 14.05 | 12.05 | 12.55 | +0.60 | +5.03% | 0.29 | 470 | 260 | 0.74 | 0.98 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 43.00 | 9.80 | 12.60 | 11.20 | 11.55 | 0.00 | 0.00% | 0.26 | 0 | 450 | 0.63 | 0.96 | 0.01 | 0.00 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 44.00 | 8.05 | 11.60 | 9.83 | 10.16 | -0.15 | -1.46% | 0.22 | 1 | 751 | 0.59 | 0.94 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 8.85 | 9.25 | 9.05 | 9.22 | +1.17 | +14.54% | 0.20 | 6 | 3,520 | 0.31 | 0.92 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 46.00 | 8.00 | 8.70 | 8.35 | 8.27 | -0.12 | -1.43% | 0.18 | 1 | 921 | 0.29 | 0.89 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 47.00 | 7.10 | 7.65 | 7.38 | 7.37 | -0.11 | -1.48% | 0.16 | 26 | 1,658 | 0.28 | 0.86 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 48.00 | 6.25 | 7.05 | 6.65 | 6.64 | +0.03 | +0.46% | 0.14 | 5 | 1,468 | 0.30 | 0.83 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 49.00 | 5.50 | 6.05 | 5.78 | 5.79 | +0.14 | +2.48% | 0.12 | 8 | 1,401 | 0.29 | 0.79 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 4.75 | 5.20 | 4.98 | 4.93 | -0.15 | -2.96% | 0.10 | 34 | 15,102 | 0.28 | 0.74 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 52.50 | 3.10 | 3.30 | 3.20 | 3.30 | -0.05 | -1.50% | 0.06 | 8 | 6,003 | 0.25 | 0.60 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 1.79 | 1.93 | 1.86 | 1.90 | -0.19 | -9.10% | 0.03 | 1,172 | 14,812 | 0.24 | 0.44 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 57.50 | 1.00 | 1.20 | 1.10 | 1.16 | -0.04 | -3.34% | 0.02 | 230 | 14,483 | 0.25 | 0.29 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 0.42 | 0.70 | 0.56 | 0.61 | -0.02 | -3.18% | 0.01 | 34 | 4,278 | 0.24 | 0.18 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 62.50 | 0.18 | 0.40 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.25 | 0.11 | 0.03 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 0.08 | 0.40 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.27 | 0.06 | 0.02 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 67.50 | 0.04 | 0.21 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 290 | 0.27 | 0.03 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.28 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 953 | 0.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 39.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 1,005 | 0.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,590 | 0.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 41.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.30 | -0.01 | 0.01 | 0.00 | 12/16/2025 | 12/31/2025 4:00:04 PM EST |
| 42.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,233 | 0.29 | -0.02 | 0.01 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 43.00 | 0.09 | 0.29 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,870 | 0.31 | -0.04 | 0.01 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 44.00 | 0.06 | 0.36 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 4 | 913 | 0.28 | -0.06 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 0.22 | 0.34 | 0.28 | 0.25 | -0.02 | -7.41% | 0.01 | 49 | 12,060 | 0.29 | -0.08 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 46.00 | 0.12 | 0.74 | 0.43 | 0.33 | -0.04 | -10.82% | 0.01 | 8 | 2,980 | 0.28 | -0.11 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 47.00 | 0.21 | 0.89 | 0.55 | 0.43 | -0.09 | -17.31% | 0.01 | 12 | 1,259 | 0.28 | -0.14 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 48.00 | 0.59 | 0.69 | 0.64 | 0.62 | -0.13 | -17.34% | 0.01 | 1 | 1,092 | 0.27 | -0.17 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 49.00 | 0.76 | 1.19 | 0.98 | 0.80 | -0.11 | -12.09% | 0.02 | 86 | 3,089 | 0.29 | -0.21 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 1.02 | 1.12 | 1.07 | 1.08 | -0.07 | -6.09% | 0.02 | 178 | 3,436 | 0.26 | -0.26 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 52.50 | 1.83 | 2.14 | 1.99 | 1.83 | -0.09 | -4.69% | 0.04 | 276 | 2,870 | 0.25 | -0.40 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.10 | -3.08% | 0.06 | 29 | 1,475 | 0.25 | -0.56 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 57.50 | 4.10 | 5.15 | 4.63 | 4.76 | -0.19 | -3.84% | 0.08 | 8 | 242 | 0.21 | -0.71 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 6.30 | 7.00 | 6.65 | 6.65 | -0.25 | -3.63% | 0.11 | 1 | 92 | 0.21 | -0.82 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 62.50 | 8.60 | 9.35 | 8.98 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.31 | -0.89 | 0.03 | -0.01 | 12/15/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 9.55 | 13.35 | 11.45 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.57 | -0.94 | 0.02 | 0.00 | 9/15/2025 | 12/31/2025 4:00:04 PM EST |
| 67.50 | 12.05 | 16.05 | 14.05 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 70.00 | 14.55 | 18.55 | 16.55 | 20.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 19.55 | 23.55 | 21.55 | 16.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 25.00 | 28.55 | 26.78 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 85.00 | 29.55 | 33.55 | 31.55 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 90.00 | 35.00 | 38.55 | 36.78 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST |