Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $54.66 as of 12/23/2025 2:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 19.80 | 23.15 | 21.48 | % | 0.65 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 34.00 | 18.90 | 21.90 | 20.40 | 20.55 | % | 0.60 | 2 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST | |
| 35.00 | 17.50 | 21.15 | 19.33 | 19.64 | % | 0.55 | 2 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST | |
| 36.00 | 16.45 | 20.15 | 18.30 | 20.15 | % | 0.51 | 2 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST | |
| 37.00 | 15.50 | 19.15 | 17.33 | 19.20 | % | 0.47 | 2 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST | |
| 38.00 | 14.30 | 18.15 | 16.23 | 16.44 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 39.00 | 13.80 | 17.15 | 15.48 | 15.54 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 40.00 | 12.95 | 15.90 | 14.43 | 14.20 | 0.00 | 0.00% | 0.36 | 0 | 13 | 3.76 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:52 PM EST |
| 41.00 | 11.50 | 15.15 | 13.33 | 13.33 | % | 0.33 | 2 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST | |
| 42.00 | 10.55 | 14.20 | 12.38 | 12.38 | +0.68 | +5.82% | 0.29 | 4 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 43.00 | 10.55 | 12.80 | 11.68 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 45 | 3.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:52 PM EST |
| 44.00 | 10.00 | 12.20 | 11.10 | 6.09 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:58:52 PM EST |
| 45.00 | 9.00 | 9.45 | 9.23 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:52 PM EST |
| 46.00 | 8.00 | 8.45 | 8.23 | 8.24 | +0.16 | +1.98% | 0.18 | 2 | 59 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 46.50 | 7.50 | 7.95 | 7.73 | 4.63 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:52 PM EST |
| 47.00 | 7.00 | 7.30 | 7.15 | 7.30 | -0.19 | -2.54% | 0.15 | 4 | 109 | 0.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 47.50 | 6.50 | 6.95 | 6.73 | 6.89 | +1.70 | +32.76% | 0.14 | 1 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 48.00 | 6.00 | 6.45 | 6.23 | 6.36 | 0.00 | 0.00% | 0.13 | 0 | 192 | 1.04 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 48.50 | 5.50 | 5.95 | 5.73 | 5.97 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 49.00 | 5.00 | 5.40 | 5.20 | 5.36 | -0.04 | -0.75% | 0.11 | 2 | 249 | 1.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 49.50 | 4.45 | 5.85 | 5.15 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:52 PM EST |
| 50.00 | 4.05 | 4.25 | 4.15 | 4.16 | -0.42 | -9.17% | 0.08 | 8 | 262 | 0.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 51.00 | 3.00 | 3.30 | 3.15 | 3.14 | -0.46 | -12.78% | 0.06 | 7 | 366 | 0.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 52.00 | 2.01 | 2.40 | 2.21 | 2.23 | -0.53 | -19.21% | 0.04 | 33 | 767 | 0.45 | 0.99 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 53.00 | 1.08 | 1.32 | 1.20 | 1.25 | -0.62 | -33.16% | 0.02 | 19 | 601 | 0.22 | 0.91 | 0.18 | -0.03 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 54.00 | 0.40 | 0.44 | 0.42 | 0.40 | -0.47 | -54.03% | 0.01 | 59 | 962 | 0.17 | 0.61 | 0.47 | -0.05 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 55.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.21 | -77.78% | 0.00 | 708 | 1,996 | 0.17 | 0.20 | 0.31 | -0.04 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 153 | 1,521 | 0.22 | 0.03 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 501 | 0.30 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 94 | 0.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:52 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:52 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 64.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:52 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:58:52 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:52 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:52 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:58:52 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:58:52 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:52 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:52 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:52 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:52 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 46.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 47.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:52 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 48.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,763 | 0.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:52 PM EST |
| 48.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:52 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 49.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:52 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 199 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 639 | 0.31 | -0.01 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 53.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 516 | 575 | 0.20 | -0.09 | 0.18 | -0.03 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 54.00 | 0.25 | 0.29 | 0.27 | 0.27 | +0.10 | +58.83% | 0.01 | 185 | 1,169 | 0.14 | -0.39 | 0.47 | -0.05 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 55.00 | 0.79 | 1.12 | 0.96 | 0.95 | +0.36 | +61.02% | 0.02 | 52 | 375 | 0.19 | -0.80 | 0.31 | -0.04 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 56.00 | 1.49 | 2.06 | 1.78 | 1.72 | +0.22 | +14.67% | 0.03 | 1 | 98 | 0.39 | -0.97 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 12:58:52 PM EST |
| 57.00 | 0.82 | 4.45 | 2.64 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/23/2025 12:58:52 PM EST |
| 58.00 | 1.83 | 5.70 | 3.77 | % | 0.07 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 59.00 | 2.83 | 6.40 | 4.62 | % | 0.08 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 60.00 | 3.85 | 7.30 | 5.58 | % | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 61.00 | 4.85 | 8.30 | 6.58 | % | 0.11 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 62.00 | 5.85 | 9.30 | 7.58 | % | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 63.00 | 6.85 | 10.70 | 8.78 | % | 0.14 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 64.00 | 7.85 | 11.70 | 9.78 | % | 0.15 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 65.00 | 8.85 | 12.70 | 10.78 | % | 0.17 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST | |||
| 66.00 | 9.85 | 13.70 | 11.78 | % | 0.18 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:52 PM EST |