Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $44.34 as of 8/4/2025 7:50:39 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 | 20.25 | 21.00 | 20.63 | 22.22 | 0.00 | 0.00% | 0.83 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:56 PM EST |
| 28.00 | 17.25 | 17.90 | 17.58 | 19.47 | 0.00 | 0.00% | 0.63 | 0 | 25 | 0.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:56 PM EST |
| 30.00 | 15.25 | 16.05 | 15.65 | 14.09 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.92 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 33.00 | 12.40 | 13.20 | 12.80 | 11.25 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.02 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 35.00 | 10.60 | 10.90 | 10.75 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.51 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 38.00 | 7.70 | 7.85 | 7.78 | 7.10 | +1.10 | +18.34% | 0.20 | 10 | 269 | 0.31 | 0.95 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 5.85 | 5.95 | 5.90 | 5.90 | +0.96 | +19.44% | 0.15 | 22 | 237 | 0.30 | 0.90 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 41.00 | 5.00 | 5.10 | 5.05 | 4.45 | +0.30 | +7.23% | 0.12 | 5 | 60 | 0.30 | 0.85 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 42.00 | 4.20 | 4.30 | 4.25 | 4.00 | +0.90 | +29.04% | 0.10 | 10 | 166 | 0.29 | 0.80 | 0.06 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 43.00 | 3.40 | 3.55 | 3.48 | 3.22 | +0.46 | +16.67% | 0.08 | 2 | 237 | 0.30 | 0.74 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 44.00 | 2.74 | 2.82 | 2.78 | 2.80 | +0.66 | +30.85% | 0.06 | 81 | 730 | 0.28 | 0.66 | 0.08 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 45.00 | 2.16 | 2.22 | 2.19 | 2.21 | +0.55 | +33.14% | 0.05 | 911 | 1,388 | 0.28 | 0.58 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 46.00 | 1.63 | 1.69 | 1.66 | 1.67 | +0.44 | +35.78% | 0.04 | 94 | 627 | 0.28 | 0.49 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 47.00 | 1.19 | 1.25 | 1.22 | 1.23 | +0.34 | +38.21% | 0.03 | 1,065 | 8,585 | 0.27 | 0.41 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 48.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.26 | +40.63% | 0.02 | 116 | 1,144 | 0.27 | 0.32 | 0.08 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 49.00 | 0.59 | 0.64 | 0.62 | 0.62 | +0.21 | +51.22% | 0.01 | 1,225 | 3,077 | 0.27 | 0.25 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 50.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.15 | +51.73% | 0.01 | 525 | 17,273 | 0.27 | 0.19 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 52.50 | 0.16 | 0.38 | 0.27 | 0.16 | +0.02 | +14.29% | 0.01 | 201 | 6,476 | 0.28 | 0.08 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 55.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 341 | 5,826 | 0.30 | 0.03 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 57.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 18 | 2,580 | 0.33 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 60.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 49 | 15,193 | 0.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,590 | 0.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 33 | 3,322 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,931 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/4/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 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 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.50 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 38.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.16 | -57.15% | 0.00 | 33 | 7,088 | 0.33 | -0.05 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.21 | -45.66% | 0.01 | 340 | 18,970 | 0.31 | -0.10 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 41.00 | 0.37 | 0.41 | 0.39 | 0.37 | -0.24 | -39.35% | 0.01 | 74 | 2,324 | 0.31 | -0.15 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 42.00 | 0.57 | 0.60 | 0.59 | 0.55 | -0.35 | -38.89% | 0.01 | 772 | 3,531 | 0.30 | -0.20 | 0.06 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 43.00 | 0.80 | 0.86 | 0.83 | 0.82 | -0.39 | -32.24% | 0.02 | 298 | 3,692 | 0.30 | -0.26 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 44.00 | 1.11 | 1.16 | 1.14 | 1.16 | -0.49 | -29.70% | 0.03 | 80 | 3,921 | 0.29 | -0.34 | 0.08 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 45.00 | 1.48 | 1.57 | 1.53 | 1.52 | -0.68 | -30.91% | 0.03 | 105 | 19,638 | 0.29 | -0.42 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 46.00 | 1.98 | 2.04 | 2.01 | 1.97 | -0.84 | -29.90% | 0.04 | 59 | 1,218 | 0.28 | -0.51 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 47.00 | 2.55 | 2.64 | 2.60 | 2.60 | -0.80 | -23.53% | 0.06 | 205 | 5,579 | 0.28 | -0.59 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 48.00 | 3.15 | 3.30 | 3.23 | 3.94 | -0.71 | -15.27% | 0.07 | 8 | 2,295 | 0.27 | -0.68 | 0.08 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 49.00 | 3.95 | 4.05 | 4.00 | 4.85 | -0.20 | -3.96% | 0.08 | 1 | 568 | 0.28 | -0.75 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 50.00 | 4.75 | 4.90 | 4.83 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 2,414 | 0.28 | -0.81 | 0.06 | -0.01 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 52.50 | 7.10 | 7.20 | 7.15 | 8.46 | 0.00 | 0.00% | 0.14 | 0 | 833 | 0.29 | -0.92 | 0.03 | -0.01 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 55.00 | 9.50 | 9.85 | 9.68 | 10.57 | -0.28 | -2.59% | 0.18 | 2 | 530 | 0.36 | -0.97 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 57.50 | 12.05 | 12.20 | 12.13 | 13.20 | -0.20 | -1.50% | 0.21 | 9 | 711 | 0.48 | -0.99 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 60.00 | 14.35 | 14.75 | 14.55 | 16.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:56 PM EST |
| 62.50 | 16.70 | 17.80 | 17.25 | 13.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:56 PM EST |
| 65.00 | 19.40 | 19.70 | 19.55 | 21.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 67.50 | 21.90 | 23.15 | 22.53 | 20.29 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.71 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:56 PM EST |
| 70.00 | 23.35 | 25.60 | 24.48 | 24.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:56 PM EST |
| 75.00 | 27.90 | 30.85 | 29.38 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 80.00 | 33.60 | 36.35 | 34.98 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 85.00 | 38.75 | 41.35 | 40.05 | 25.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 8/4/2025 3:59:56 PM EST |
| 90.00 | 43.25 | 45.75 | 44.50 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST |