Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $46.80 as of 7/22/2025 8:49:26 AM 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 | 11.60 | 12.15 | 11.88 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 36.00 | 10.60 | 11.70 | 11.15 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 37.00 | 9.60 | 9.95 | 9.78 | % | 0.26 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 38.00 | 8.60 | 9.70 | 9.15 | % | 0.24 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 39.00 | 6.80 | 8.15 | 7.48 | % | 0.19 | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 40.00 | 6.65 | 7.10 | 6.88 | % | 0.17 | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 41.00 | 5.75 | 6.10 | 5.93 | % | 0.14 | 0 | 0 | 0.86 | 0.92 | 0.03 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 42.00 | 4.95 | 5.90 | 5.43 | % | 0.13 | 0 | 0 | 0.54 | 0.88 | 0.05 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 42.50 | 4.55 | 5.00 | 4.78 | % | 0.11 | 0 | 0 | 0.44 | 0.86 | 0.05 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 43.00 | 4.10 | 4.30 | 4.20 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | 0.83 | 0.06 | -0.03 | 7/7/2025 | 7/21/2025 4:00:04 PM EST |
| 43.50 | 3.55 | 3.85 | 3.70 | % | 0.09 | 0 | 0 | 0.40 | 0.80 | 0.07 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 44.00 | 3.30 | 3.45 | 3.38 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.77 | 0.08 | -0.04 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 44.50 | 2.81 | 3.10 | 2.96 | % | 0.07 | 0 | 0 | 0.38 | 0.73 | 0.08 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 45.00 | 2.59 | 2.71 | 2.65 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.40 | 0.69 | 0.09 | -0.04 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 45.50 | 2.11 | 2.37 | 2.24 | 2.44 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.37 | 0.65 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 46.00 | 1.99 | 2.12 | 2.06 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.40 | 0.60 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 46.50 | 1.49 | 1.95 | 1.72 | % | 0.04 | 0 | 0 | 0.38 | 0.55 | 0.11 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 47.00 | 1.43 | 1.52 | 1.48 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.38 | 0.49 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 47.50 | 1.22 | 1.43 | 1.33 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | 0.44 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 48.00 | 1.02 | 1.08 | 1.05 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.38 | 0.38 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 48.50 | 0.69 | 1.01 | 0.85 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.33 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 49.00 | 0.47 | 0.74 | 0.61 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 760 | 0.34 | 0.27 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 49.50 | 0.45 | 0.79 | 0.62 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.09 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.44 | 0.50 | 0.47 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.37 | 0.18 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 51.00 | 0.27 | 0.32 | 0.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.35 | 0.12 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 52.00 | 0.16 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.37 | 0.07 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | 0.04 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.02 | 0.02 | 0.00 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:04 PM EST |
| 59.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 38.00 | 0.02 | 0.34 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.02 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 4:00:04 PM EST |
| 40.00 | 0.08 | 0.12 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.05 | 0.02 | -0.02 | 7/7/2025 | 7/21/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.38 | -0.08 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.29 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.36 | -0.12 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.14 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 43.00 | 0.34 | 0.40 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.40 | -0.17 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 43.50 | 0.21 | 0.49 | 0.35 | % | 0.01 | 0 | 0 | 0.35 | -0.20 | 0.07 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 44.00 | 0.51 | 0.59 | 0.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.39 | -0.23 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 44.50 | 0.66 | 0.71 | 0.69 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.38 | -0.27 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 45.00 | 0.80 | 0.87 | 0.84 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.38 | -0.31 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 45.50 | 0.96 | 1.03 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.35 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 46.00 | 1.16 | 1.22 | 1.19 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.38 | -0.40 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 46.50 | 1.15 | 1.77 | 1.46 | % | 0.03 | 0 | 0 | 0.39 | -0.45 | 0.11 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 47.00 | 1.61 | 1.71 | 1.66 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.37 | -0.51 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 47.50 | 1.79 | 1.97 | 1.88 | % | 0.04 | 0 | 0 | 0.36 | -0.56 | 0.11 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 48.00 | 2.17 | 2.25 | 2.21 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | -0.62 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 48.50 | 2.32 | 2.58 | 2.45 | % | 0.05 | 0 | 0 | 0.33 | -0.67 | 0.10 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 49.00 | 2.62 | 2.95 | 2.79 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.73 | 0.10 | -0.03 | 7/9/2025 | 7/21/2025 4:00:04 PM EST |
| 49.50 | 3.15 | 3.35 | 3.25 | % | 0.07 | 0 | 0 | 0.37 | -0.78 | 0.09 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 50.00 | 3.55 | 3.75 | 3.65 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.34 | -0.82 | 0.08 | -0.02 | 7/10/2025 | 7/21/2025 4:00:04 PM EST |
| 51.00 | 4.20 | 4.55 | 4.38 | % | 0.09 | 0 | 0 | 0.23 | -0.88 | 0.06 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 52.00 | 5.25 | 5.50 | 5.38 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.69 | -0.93 | 0.04 | -0.01 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 53.00 | 6.25 | 6.45 | 6.35 | % | 0.12 | 0 | 0 | 0.71 | -0.96 | 0.03 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 54.00 | 6.30 | 7.40 | 6.85 | % | 0.13 | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 55.00 | 6.80 | 9.60 | 8.20 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 56.00 | 9.00 | 10.25 | 9.63 | % | 0.17 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 57.00 | 8.65 | 11.40 | 10.03 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 58.00 | 9.20 | 12.20 | 10.70 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 59.00 | 11.35 | 12.80 | 12.08 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 60.00 | 12.60 | 14.30 | 13.45 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 65.00 | 16.75 | 19.05 | 17.90 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 70.00 | 23.15 | 24.10 | 23.63 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST |