Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $47.51 as of 7/29/2025 3:08:51 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 | 22.10 | 22.30 | 22.20 | 22.22 | 0.00 | 0.00% | 0.89 | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 19.10 | 19.30 | 19.20 | 19.47 | 0.00 | 0.00% | 0.69 | 0 | 25 | 0.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 17.15 | 17.75 | 17.45 | 16.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 14.20 | 14.40 | 14.30 | 14.45 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.58 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 12.20 | 12.40 | 12.30 | 14.45 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.52 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 9.40 | 9.55 | 9.48 | 9.25 | 0.00 | 0.00% | 0.25 | 0 | 277 | 0.43 | 0.94 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 7.60 | 7.70 | 7.65 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 203 | 0.40 | 0.89 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 6.75 | 6.85 | 6.80 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.36 | 0.86 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 5.90 | 6.00 | 5.95 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 96 | 0.36 | 0.82 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 5.15 | 5.20 | 5.18 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 135 | 0.35 | 0.77 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 4.40 | 4.50 | 4.45 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.35 | 0.72 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 3.75 | 3.80 | 3.78 | 4.48 | 0.00 | 0.00% | 0.08 | 0 | 617 | 0.35 | 0.67 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 3.10 | 3.20 | 3.15 | 3.05 | -0.73 | -19.32% | 0.07 | 121 | 536 | 0.35 | 0.61 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 2.58 | 2.61 | 2.60 | 2.60 | -0.52 | -16.67% | 0.06 | 159 | 5,509 | 0.34 | 0.54 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 2.08 | 2.12 | 2.10 | 2.09 | -0.31 | -12.92% | 0.04 | 69 | 1,114 | 0.34 | 0.47 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 1.66 | 1.70 | 1.68 | 1.61 | -0.42 | -20.69% | 0.03 | 33 | 761 | 0.33 | 0.41 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 1.30 | 1.34 | 1.32 | 1.30 | -0.23 | -15.04% | 0.03 | 68 | 7,637 | 0.33 | 0.35 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 0.67 | 0.70 | 0.69 | 0.68 | -0.08 | -10.53% | 0.01 | 171 | 6,076 | 0.33 | 0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.08 | -19.05% | 0.01 | 31 | 5,530 | 0.33 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 57.50 | 0.17 | 0.20 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,670 | 0.34 | 0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.10 | 0.14 | 0.12 | 0.15 | +0.09 | +150.00% | 0.00 | 8 | 15,224 | 0.36 | 0.04 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 0.41 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 3,324 | 0.44 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 1,118 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.12 | +0.02 | +20.00% | 0.00 | 11 | 2,936 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 0.03 | 0.15 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 115 | 0.42 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.03 | +16.67% | 0.01 | 1,182 | 9,247 | 0.40 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.36 | 0.39 | 0.38 | 0.38 | +0.04 | +11.77% | 0.01 | 567 | 18,412 | 0.38 | -0.11 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 0.48 | 0.52 | 0.50 | 0.53 | +0.08 | +17.78% | 0.01 | 13 | 2,094 | 0.37 | -0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 0.65 | 0.68 | 0.67 | 0.66 | +0.08 | +13.80% | 0.02 | 9 | 1,338 | 0.37 | -0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 0.86 | 0.89 | 0.88 | 0.88 | +0.08 | +10.00% | 0.02 | 105 | 3,615 | 0.36 | -0.23 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 1.13 | 1.15 | 1.14 | 1.23 | +0.20 | +19.42% | 0.03 | 41 | 1,007 | 0.36 | -0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 1.45 | 1.47 | 1.46 | 1.46 | +0.13 | +9.78% | 0.03 | 80 | 19,506 | 0.36 | -0.33 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 1.83 | 1.86 | 1.85 | 1.86 | +0.14 | +8.14% | 0.04 | 130 | 1,637 | 0.35 | -0.39 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 2.28 | 2.30 | 2.29 | 2.29 | +0.27 | +13.37% | 0.05 | 1,782 | 4,744 | 0.35 | -0.46 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 2.78 | 2.81 | 2.80 | 2.85 | +0.29 | +11.33% | 0.06 | 6 | 2,322 | 0.34 | -0.53 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 3.35 | 3.40 | 3.38 | 3.45 | +0.20 | +6.16% | 0.07 | 5 | 542 | 0.34 | -0.59 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 4.00 | 4.10 | 4.05 | 4.15 | +0.45 | +12.17% | 0.08 | 3 | 2,409 | 0.34 | -0.65 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 5.90 | 6.00 | 5.95 | 5.07 | 0.00 | 0.00% | 0.11 | 0 | 1,115 | 0.33 | -0.78 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 8.10 | 8.20 | 8.15 | 8.15 | +0.75 | +10.14% | 0.15 | 14 | 1,551 | 0.33 | -0.87 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 57.50 | 10.50 | 10.60 | 10.55 | 10.47 | +0.92 | +9.64% | 0.18 | 1 | 1,023 | 0.38 | -0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 12.90 | 13.10 | 13.00 | 11.95 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.44 | -0.96 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 62.50 | 15.40 | 15.60 | 15.50 | 13.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 17.95 | 18.15 | 18.05 | 15.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:58 PM EST |
| 67.50 | 20.45 | 20.60 | 20.53 | 20.29 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.59 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 22.95 | 23.10 | 23.03 | 22.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 27.85 | 28.15 | 28.00 | % | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 80.00 | 32.85 | 33.15 | 33.00 | % | 0.41 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 85.00 | 37.85 | 38.15 | 38.00 | 25.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:58 PM EST |
| 90.00 | 42.85 | 43.15 | 43.00 | % | 0.48 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |