Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.52 as of 7/10/2025 8:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.40 | 14.80 | 13.60 | 12.90 | 0.00 | 0.00% | 0.39 | 0 | 11 | 6.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 36.00 | 11.15 | 14.50 | 12.83 | 12.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 37.00 | 10.20 | 13.50 | 11.85 | % | 0.32 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 38.00 | 10.30 | 12.30 | 11.30 | % | 0.30 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 39.00 | 9.40 | 10.85 | 10.13 | 7.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 40.00 | 8.35 | 10.30 | 9.33 | 6.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 40.50 | 7.70 | 9.80 | 8.75 | % | 0.22 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 41.00 | 7.30 | 8.60 | 7.95 | 7.84 | % | 0.19 | 1 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 41.50 | 6.90 | 8.10 | 7.50 | 7.44 | % | 0.18 | 1 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 42.00 | 6.35 | 7.90 | 7.13 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 42.50 | 5.90 | 7.40 | 6.65 | % | 0.16 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 43.00 | 5.45 | 6.40 | 5.93 | 5.48 | +0.93 | +20.44% | 0.14 | 1 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 43.50 | 4.40 | 6.95 | 5.68 | 5.10 | % | 0.13 | 1 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 44.00 | 4.35 | 5.90 | 5.13 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:02 PM EST |
| 44.50 | 2.99 | 5.65 | 4.32 | 2.72 | +0.57 | +26.52% | 0.10 | 3 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 45.00 | 3.40 | 4.50 | 3.95 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 74 | 2.51 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 45.50 | 2.87 | 3.25 | 3.06 | 2.83 | +1.67 | +143.97% | 0.07 | 1 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 46.00 | 2.33 | 2.62 | 2.48 | 2.29 | +1.11 | +94.07% | 0.05 | 83 | 158 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 46.50 | 1.89 | 2.08 | 1.99 | 1.94 | +1.05 | +117.98% | 0.04 | 35 | 105 | 0.92 | 1.00 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 47.00 | 1.22 | 1.74 | 1.48 | 1.49 | +0.62 | +71.27% | 0.03 | 280 | 1,546 | 0.40 | 0.97 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 47.50 | 0.97 | 1.11 | 1.04 | 0.99 | +0.57 | +135.72% | 0.02 | 112 | 992 | 0.58 | 0.86 | 0.32 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 48.00 | 0.43 | 0.71 | 0.57 | 0.52 | +0.31 | +147.62% | 0.01 | 295 | 849 | 0.42 | 0.69 | 0.42 | -0.12 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 48.50 | 0.20 | 0.37 | 0.29 | 0.30 | +0.20 | +200.00% | 0.01 | 535 | 2,345 | 0.32 | 0.47 | 0.45 | -0.14 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 49.00 | 0.09 | 0.15 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 1,273 | 912 | 0.33 | 0.26 | 0.36 | -0.12 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 49.50 | 0.03 | 0.06 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 848 | 138 | 0.32 | 0.12 | 0.21 | -0.05 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 407 | 0.57 | 0.04 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.50 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:02 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.50 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 47 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 334 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 44.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 93 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 784 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 45.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 148 | 215 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 246 | 1,199 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 230 | 555 | 0.44 | 0.00 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.15 | -0.06 | -28.58% | 0.00 | 135 | 407 | 0.50 | -0.03 | 0.22 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 47.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.25 | -86.21% | 0.00 | 50 | 369 | 0.29 | -0.14 | 0.32 | -0.07 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 48.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.50 | -76.93% | 0.00 | 42 | 145 | 0.27 | -0.31 | 0.42 | -0.12 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 48.50 | 0.25 | 0.49 | 0.37 | 0.30 | -0.88 | -74.58% | 0.01 | 35 | 88 | 0.25 | -0.53 | 0.45 | -0.14 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 49.00 | 0.56 | 0.68 | 0.62 | 0.81 | -0.55 | -40.45% | 0.01 | 264 | 103 | 0.55 | -0.74 | 0.36 | -0.12 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 49.50 | 0.87 | 1.96 | 1.42 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.28 | -0.88 | 0.21 | -0.05 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 50.00 | 1.37 | 1.91 | 1.64 | 1.59 | -1.02 | -39.08% | 0.03 | 5 | 212 | 0.61 | -0.96 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 51.00 | 2.34 | 4.50 | 3.42 | 4.23 | 0.00 | 0.00% | 0.07 | 0 | 6 | 3.04 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
| 52.00 | 3.35 | 5.05 | 4.20 | 5.24 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:02 PM EST |
| 53.00 | 4.40 | 6.60 | 5.50 | 6.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 4:00:02 PM EST |
| 54.00 | 5.05 | 6.95 | 6.00 | 5.65 | -2.24 | -28.39% | 0.11 | 4 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
| 55.00 | 6.35 | 8.60 | 7.48 | % | 0.14 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 56.00 | 7.40 | 8.45 | 7.93 | 8.48 | % | 0.14 | 1 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 57.00 | 8.15 | 9.85 | 9.00 | 9.28 | % | 0.16 | 1 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST | |
| 58.00 | 9.35 | 11.05 | 10.20 | % | 0.18 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 59.00 | 10.25 | 12.60 | 11.43 | % | 0.19 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 60.00 | 11.05 | 13.55 | 12.30 | % | 0.21 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 61.00 | 11.90 | 14.60 | 13.25 | % | 0.22 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 62.00 | 13.00 | 15.50 | 14.25 | % | 0.23 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 65.00 | 16.40 | 18.55 | 17.48 | % | 0.27 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
| 70.00 | 21.00 | 23.50 | 22.25 | % | 0.32 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST |