Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $48.94 as of 7/25/2025 1:38:49 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 | 12.85 | 14.50 | 13.68 | 12.05 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:55 PM EST |
| 35.50 | 12.35 | 14.00 | 13.18 | % | 0.37 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 36.00 | 11.80 | 13.50 | 12.65 | % | 0.35 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 36.50 | 11.30 | 13.00 | 12.15 | % | 0.33 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 37.00 | 10.85 | 12.45 | 11.65 | 12.04 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 37.50 | 10.20 | 12.00 | 11.10 | % | 0.30 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 38.00 | 9.75 | 11.35 | 10.55 | % | 0.28 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 38.50 | 9.35 | 11.00 | 10.18 | % | 0.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 39.00 | 8.90 | 9.95 | 9.43 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:55 PM EST |
| 39.50 | 8.40 | 9.80 | 9.10 | % | 0.23 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:43:55 PM EST | |||
| 40.00 | 7.80 | 8.85 | 8.33 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.65 | 0.99 | 0.01 | -0.01 | 7/17/2025 | 7/25/2025 12:43:55 PM EST |
| 40.50 | 7.25 | 9.05 | 8.15 | % | 0.20 | 0 | 0 | 1.91 | 0.99 | 0.01 | -0.01 | 7/25/2025 12:43:55 PM EST | |||
| 41.00 | 6.75 | 8.05 | 7.40 | % | 0.18 | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 7/25/2025 12:43:55 PM EST | |||
| 41.50 | 6.25 | 7.85 | 7.05 | % | 0.17 | 0 | 0 | 1.73 | 0.98 | 0.02 | -0.02 | 7/25/2025 12:43:55 PM EST | |||
| 42.00 | 5.95 | 7.00 | 6.48 | 4.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.67 | 0.96 | 0.03 | -0.03 | 6/25/2025 | 7/25/2025 12:43:55 PM EST |
| 42.50 | 5.45 | 6.50 | 5.98 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.59 | 0.95 | 0.03 | -0.03 | 7/21/2025 | 7/25/2025 12:43:55 PM EST |
| 43.00 | 4.85 | 5.50 | 5.18 | % | 0.12 | 0 | 0 | 1.22 | 0.93 | 0.04 | -0.04 | 7/25/2025 12:43:55 PM EST | |||
| 43.50 | 4.35 | 4.65 | 4.50 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.49 | 0.91 | 0.05 | -0.05 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 44.00 | 4.05 | 4.20 | 4.13 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.51 | 0.88 | 0.06 | -0.05 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 44.50 | 3.65 | 3.75 | 3.70 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.49 | 0.85 | 0.07 | -0.06 | 7/14/2025 | 7/25/2025 12:43:55 PM EST |
| 45.00 | 3.25 | 3.35 | 3.30 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.50 | 0.81 | 0.09 | -0.07 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 45.50 | 2.75 | 3.05 | 2.90 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.53 | 0.77 | 0.10 | -0.08 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 46.00 | 2.46 | 2.70 | 2.58 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.49 | 0.72 | 0.11 | -0.08 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 46.50 | 2.10 | 2.16 | 2.13 | 1.78 | -1.32 | -42.59% | 0.05 | 4 | 42 | 0.49 | 0.67 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 47.00 | 1.78 | 1.95 | 1.87 | 1.71 | -1.00 | -36.90% | 0.04 | 31 | 361 | 0.54 | 0.61 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 47.50 | 1.48 | 1.63 | 1.56 | 1.43 | -0.81 | -36.17% | 0.03 | 112 | 236 | 0.49 | 0.54 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 48.00 | 1.22 | 1.28 | 1.25 | 1.20 | -0.72 | -37.50% | 0.03 | 110 | 3,422 | 0.47 | 0.48 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 48.50 | 0.98 | 1.04 | 1.01 | 0.98 | -0.63 | -39.13% | 0.02 | 24 | 328 | 0.47 | 0.42 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 49.00 | 0.78 | 0.84 | 0.81 | 0.75 | -0.61 | -44.86% | 0.02 | 201 | 734 | 0.47 | 0.35 | 0.12 | -0.08 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 49.50 | 0.60 | 0.63 | 0.62 | 0.58 | -0.55 | -48.68% | 0.01 | 42 | 124 | 0.46 | 0.30 | 0.11 | -0.07 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 50.00 | 0.46 | 0.49 | 0.48 | 0.45 | -0.47 | -51.09% | 0.01 | 308 | 1,318 | 0.46 | 0.24 | 0.10 | -0.07 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 51.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.30 | -52.64% | 0.01 | 308 | 555 | 0.45 | 0.16 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 52.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.20 | -58.83% | 0.00 | 670 | 736 | 0.45 | 0.10 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 53.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 137 | 110 | 0.47 | 0.06 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 54.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.03 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 30 | 1,074 | 0.54 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 56.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 12:43:55 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:55 PM EST | |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 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 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:43:55 PM EST |
| 35.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 36.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:43:55 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:43:55 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 12:43:55 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 2 | 0.54 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 41.00 | 0.00 | 0.56 | 0.28 | 0.06 | -0.03 | -33.34% | 0.01 | 1 | 13 | 1.07 | -0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 41.50 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.02 | -0.02 | 7/25/2025 12:43:55 PM EST | |||
| 42.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 65 | 2,825 | 0.55 | -0.04 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 42.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 1 | 2 | 0.53 | -0.05 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 43.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 67 | 369 | 0.52 | -0.07 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 43.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | -0.09 | 0.05 | -0.05 | 7/22/2025 | 7/25/2025 12:43:55 PM EST |
| 44.00 | 0.16 | 0.19 | 0.18 | 0.17 | +0.03 | +21.43% | 0.00 | 97 | 337 | 0.51 | -0.12 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 44.50 | 0.22 | 0.25 | 0.24 | 0.28 | +0.11 | +64.71% | 0.01 | 7 | 199 | 0.50 | -0.15 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 45.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.11 | +55.00% | 0.01 | 78 | 1,627 | 0.50 | -0.19 | 0.09 | -0.07 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 45.50 | 0.38 | 0.44 | 0.41 | 0.40 | +0.13 | +48.15% | 0.01 | 99 | 20 | 0.49 | -0.23 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 46.00 | 0.49 | 0.54 | 0.52 | 0.54 | +0.19 | +54.29% | 0.01 | 125 | 920 | 0.48 | -0.28 | 0.11 | -0.08 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 46.50 | 0.64 | 0.68 | 0.66 | 0.68 | +0.22 | +47.83% | 0.01 | 46 | 127 | 0.48 | -0.33 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 47.00 | 0.81 | 0.86 | 0.84 | 0.89 | +0.32 | +56.14% | 0.02 | 138 | 507 | 0.47 | -0.39 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 47.50 | 1.01 | 1.06 | 1.04 | 1.25 | +0.58 | +86.57% | 0.02 | 25 | 253 | 0.47 | -0.46 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 48.00 | 1.22 | 1.28 | 1.25 | 1.30 | +0.48 | +58.54% | 0.03 | 123 | 656 | 0.46 | -0.52 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 48.50 | 1.50 | 1.55 | 1.53 | 1.79 | +0.74 | +70.48% | 0.03 | 43 | 67 | 0.46 | -0.58 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 49.00 | 1.79 | 1.84 | 1.82 | 2.01 | +0.69 | +52.28% | 0.04 | 28 | 890 | 0.45 | -0.65 | 0.12 | -0.08 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 49.50 | 2.11 | 2.17 | 2.14 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.45 | -0.70 | 0.11 | -0.07 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 50.00 | 2.47 | 2.53 | 2.50 | 2.80 | +1.00 | +55.56% | 0.05 | 23 | 146 | 0.42 | -0.76 | 0.10 | -0.07 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 51.00 | 3.25 | 3.35 | 3.30 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.45 | -0.84 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 52.00 | 4.15 | 4.25 | 4.20 | 4.20 | +0.85 | +25.38% | 0.08 | 3 | 88 | 0.55 | -0.90 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 53.00 | 5.05 | 6.10 | 5.58 | % | 0.11 | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.02 | 7/25/2025 12:43:55 PM EST | |||
| 54.00 | 5.95 | 7.20 | 6.58 | % | 0.12 | 0 | 0 | 1.17 | -0.97 | 0.02 | -0.01 | 7/25/2025 12:43:55 PM EST | |||
| 55.00 | 7.00 | 8.05 | 7.53 | 8.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | -0.98 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 12:43:55 PM EST |
| 56.00 | 8.00 | 9.65 | 8.83 | % | 0.16 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 57.00 | 9.00 | 10.20 | 9.60 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 58.00 | 10.00 | 11.20 | 10.60 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 59.00 | 11.00 | 12.40 | 11.70 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 60.00 | 11.95 | 13.85 | 12.90 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 61.00 | 13.00 | 15.15 | 14.08 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 62.00 | 13.95 | 16.00 | 14.98 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 65.00 | 17.00 | 19.20 | 18.10 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 70.00 | 21.95 | 24.20 | 23.08 | % | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST |