Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $47.18 as of 8/29/2025 8:19:33 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 | 12.05 | 12.90 | 12.48 | 12.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 36.00 | 10.25 | 12.25 | 11.25 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 37.00 | 10.05 | 11.35 | 10.70 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 7.55 | 10.05 | 8.80 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 39.00 | 8.15 | 8.40 | 8.28 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 6.25 | 8.15 | 7.20 | 8.91 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 6.10 | 7.25 | 6.68 | 6.15 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 5.10 | 7.15 | 6.13 | % | 0.15 | 0 | 0 | 0.52 | 0.98 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 42.50 | 3.85 | 5.65 | 4.75 | % | 0.11 | 0 | 0 | 0.45 | 0.98 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 43.00 | 4.15 | 5.40 | 4.78 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.96 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 43.50 | 3.65 | 4.60 | 4.13 | % | 0.09 | 0 | 0 | 0.45 | 0.94 | 0.05 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 44.00 | 2.61 | 5.05 | 3.83 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.36 | 0.91 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 44.50 | 2.83 | 2.98 | 2.91 | % | 0.07 | 0 | 0 | 0.26 | 0.88 | 0.08 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 2.41 | 2.69 | 2.55 | 2.23 | +0.09 | +4.21% | 0.06 | 6 | 104 | 0.29 | 0.83 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.50 | 1.97 | 2.14 | 2.06 | 2.07 | +0.25 | +13.74% | 0.05 | 2 | 3 | 0.24 | 0.78 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 1.53 | 1.97 | 1.75 | 1.59 | -0.44 | -21.68% | 0.04 | 2 | 34 | 0.27 | 0.72 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.50 | 1.29 | 1.37 | 1.33 | 1.29 | +0.21 | +19.45% | 0.03 | 3 | 5 | 0.25 | 0.64 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 1.00 | 1.08 | 1.04 | 1.00 | +0.14 | +16.28% | 0.02 | 111 | 256 | 0.25 | 0.55 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 0.75 | 0.85 | 0.80 | 0.67 | +0.01 | +1.52% | 0.02 | 20 | 12 | 0.24 | 0.46 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 0.54 | 0.61 | 0.58 | 0.55 | +0.08 | +17.03% | 0.01 | 35 | 1,299 | 0.24 | 0.38 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 48.50 | 0.37 | 0.46 | 0.42 | 0.39 | +0.05 | +14.71% | 0.01 | 85 | 25 | 0.24 | 0.30 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.05 | +22.73% | 0.01 | 8 | 374 | 0.23 | 0.23 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.50 | 0.16 | 0.23 | 0.20 | 0.18 | -0.22 | -55.00% | 0.00 | 2 | 16 | 0.30 | 0.17 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 10 | 254 | 0.23 | 0.13 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.23 | 0.07 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.63 | 0.02 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 28 | 0.30 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.43 | 0.22 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | -0.02 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.83 | 0.42 | 0.05 | % | 0.01 | 6 | 0 | 0.72 | -0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 43.00 | 0.05 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.32 | -0.04 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 43.50 | 0.00 | 0.14 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 4 | 1 | 0.33 | -0.06 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 434 | 0.29 | -0.09 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 44.50 | 0.12 | 0.21 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 14 | 0.26 | -0.12 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.08 | -26.67% | 0.00 | 10 | 298 | 0.26 | -0.17 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 45.50 | 0.26 | 0.33 | 0.30 | 0.38 | -0.01 | -2.57% | 0.01 | 2 | 62 | 0.25 | -0.22 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.00 | 0.38 | 0.47 | 0.43 | 0.50 | -0.06 | -10.72% | 0.01 | 58 | 240 | 0.25 | -0.28 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 46.50 | 0.43 | 0.62 | 0.53 | 0.65 | -0.14 | -17.73% | 0.01 | 5 | 42 | 0.25 | -0.36 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.00 | 0.73 | 0.83 | 0.78 | 0.84 | -0.23 | -21.50% | 0.02 | 33 | 172 | 0.24 | -0.45 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 0.98 | 1.07 | 1.03 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.24 | -0.54 | 0.18 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 48.00 | 1.27 | 1.38 | 1.33 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.24 | -0.62 | 0.17 | -0.03 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 48.50 | 1.60 | 1.85 | 1.73 | % | 0.04 | 0 | 0 | 0.25 | -0.70 | 0.15 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 49.00 | 1.95 | 2.16 | 2.06 | 2.18 | +0.34 | +18.48% | 0.04 | 16 | 79 | 0.24 | -0.77 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 49.50 | 2.25 | 2.51 | 2.38 | % | 0.05 | 0 | 0 | 0.31 | -0.83 | 0.11 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 2.82 | 2.95 | 2.89 | 2.74 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.29 | -0.87 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 51.00 | 3.75 | 4.00 | 3.88 | % | 0.08 | 0 | 0 | 0.35 | -0.93 | 0.05 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 52.00 | 3.65 | 5.40 | 4.53 | % | 0.09 | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 53.00 | 4.70 | 6.85 | 5.78 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 54.00 | 5.70 | 7.85 | 6.78 | % | 0.13 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 7.75 | 7.95 | 7.85 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 56.00 | 8.05 | 9.05 | 8.55 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 57.00 | 8.90 | 10.85 | 9.88 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 58.00 | 10.10 | 11.85 | 10.98 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 59.00 | 10.00 | 13.90 | 11.95 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 11.20 | 13.85 | 12.53 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 16.95 | 18.70 | 17.83 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 22.00 | 24.70 | 23.35 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |