Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $45.02 as of 9/19/2025 8:49:45 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 | 9.10 | 10.25 | 9.68 | 11.86 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:54 PM EST |
| 36.00 | 8.45 | 10.20 | 9.33 | % | 0.26 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 37.00 | 6.95 | 9.20 | 8.08 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 38.00 | 5.35 | 7.25 | 6.30 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 39.00 | 4.90 | 6.25 | 5.58 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 40.00 | 4.80 | 5.20 | 5.00 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 41.00 | 2.89 | 5.25 | 4.07 | 4.16 | -1.26 | -23.25% | 0.10 | 1 | 4 | 0.93 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 41.50 | 2.85 | 4.70 | 3.78 | % | 0.09 | 0 | 0 | 0.47 | 0.99 | 0.02 | -0.01 | 9/19/2025 3:59:54 PM EST | |||
| 42.00 | 1.97 | 4.10 | 3.04 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.97 | 0.03 | -0.01 | 9/12/2025 | 9/19/2025 3:59:54 PM EST |
| 42.50 | 1.15 | 2.82 | 1.99 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.39 | 0.95 | 0.06 | -0.02 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 43.00 | 0.97 | 2.39 | 1.68 | 2.32 | -2.45 | -51.37% | 0.04 | 10 | 16 | 0.38 | 0.90 | 0.10 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 43.50 | 1.11 | 2.49 | 1.80 | 1.73 | % | 0.04 | 2 | 0 | 0.75 | 0.84 | 0.14 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST | |
| 44.00 | 0.85 | 1.36 | 1.11 | 1.36 | -0.50 | -26.89% | 0.03 | 34 | 234 | 0.14 | 0.75 | 0.18 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 44.50 | 0.49 | 1.11 | 0.80 | 0.96 | -1.51 | -61.14% | 0.02 | 18 | 15 | 0.18 | 0.65 | 0.22 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 45.00 | 0.61 | 0.67 | 0.64 | 0.67 | -0.52 | -43.70% | 0.01 | 326 | 185 | 0.25 | 0.53 | 0.25 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 45.50 | 0.38 | 0.44 | 0.41 | 0.45 | -0.39 | -46.43% | 0.01 | 197 | 44 | 0.24 | 0.40 | 0.25 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 46.00 | 0.21 | 0.28 | 0.25 | 0.28 | -0.32 | -53.34% | 0.01 | 351 | 145 | 0.24 | 0.28 | 0.23 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 46.50 | 0.12 | 0.17 | 0.15 | 0.16 | -0.26 | -61.91% | 0.00 | 234 | 205 | 0.23 | 0.18 | 0.19 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 47.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.18 | -66.67% | 0.00 | 316 | 838 | 0.24 | 0.10 | 0.13 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 47.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 100 | 934 | 0.25 | 0.06 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 48.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 919 | 361 | 0.27 | 0.03 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 48.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 25 | 143 | 0.33 | 0.01 | 0.03 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 205 | 0.53 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 0.31 | 0.16 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 23 | 0.63 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 79 | 692 | 0.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 2.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 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 | 0.01 | % | 0.00 | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST | |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 733 | 0.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.33 | 0.17 | 0.01 | -0.03 | -75.00% | 0.00 | 41 | 1 | 0.63 | -0.01 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 52 | 61 | 0.33 | -0.03 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 42.50 | 0.03 | 0.27 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 112 | 34 | 0.28 | -0.05 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 43.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 41 | 170 | 0.26 | -0.10 | 0.10 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 43.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 89 | 113 | 0.26 | -0.16 | 0.14 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 44.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.01 | +4.55% | 0.01 | 405 | 493 | 0.25 | -0.25 | 0.18 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 44.50 | 0.36 | 0.42 | 0.39 | 0.38 | +0.06 | +18.75% | 0.01 | 392 | 247 | 0.25 | -0.35 | 0.22 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 45.00 | 0.56 | 0.59 | 0.58 | 0.56 | +0.06 | +12.00% | 0.01 | 6,308 | 765 | 0.24 | -0.47 | 0.25 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 45.50 | 0.82 | 0.90 | 0.86 | 0.81 | +0.11 | +15.72% | 0.02 | 157 | 310 | 0.24 | -0.60 | 0.25 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 46.00 | 1.13 | 1.22 | 1.18 | 1.12 | +0.19 | +20.43% | 0.03 | 104 | 300 | 0.23 | -0.72 | 0.23 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 46.50 | 1.51 | 1.77 | 1.64 | 1.46 | +0.17 | +13.18% | 0.04 | 166 | 85 | 0.72 | -0.82 | 0.19 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 47.00 | 1.98 | 2.08 | 2.03 | 1.99 | +0.47 | +30.93% | 0.04 | 19 | 227 | 0.37 | -0.90 | 0.13 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 47.50 | 0.96 | 2.61 | 1.79 | 2.29 | +0.32 | +16.25% | 0.04 | 2 | 130 | 0.57 | -0.94 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 48.00 | 2.82 | 4.10 | 3.46 | 2.82 | +0.55 | +24.23% | 0.07 | 1 | 151 | 0.46 | -0.97 | 0.05 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 48.50 | 1.90 | 4.50 | 3.20 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.44 | -0.99 | 0.03 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 49.00 | 2.45 | 4.15 | 3.30 | 3.45 | +0.17 | +5.19% | 0.07 | 3 | 57 | 0.43 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 49.50 | 4.30 | 4.75 | 4.53 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/19/2025 3:59:54 PM EST |
| 50.00 | 3.90 | 5.55 | 4.73 | 4.80 | +0.65 | +15.67% | 0.09 | 1 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 51.00 | 5.80 | 7.05 | 6.43 | 3.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 3:59:54 PM EST |
| 52.00 | 6.80 | 8.00 | 7.40 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 53.00 | 7.85 | 8.85 | 8.35 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 54.00 | 7.85 | 9.95 | 8.90 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 9.85 | 10.80 | 10.33 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 56.00 | 10.85 | 11.85 | 11.35 | 7.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:54 PM EST |
| 57.00 | 11.80 | 12.80 | 12.30 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 58.00 | 12.30 | 13.85 | 13.08 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 59.00 | 13.80 | 15.75 | 14.78 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 60.00 | 13.85 | 15.45 | 14.65 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 65.00 | 18.85 | 20.80 | 19.83 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 70.00 | 23.15 | 26.70 | 24.93 | % | 0.36 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST |