Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $42.60 as of 10/29/2025 8:29:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 7.05 | 9.40 | 8.23 | 8.87 | -0.14 | -1.56% | 0.24 | 1 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 6.10 | 8.15 | 7.13 | 7.13 | -0.73 | -9.29% | 0.20 | 4 | 6 | 2.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 36.00 | 5.15 | 7.20 | 6.18 | 6.15 | -0.99 | -13.87% | 0.17 | 4 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 37.00 | 3.80 | 6.40 | 5.10 | 6.09 | 0.00 | 0.00% | 0.14 | 0 | 16 | 2.28 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 37.50 | 5.00 | 5.95 | 5.48 | 5.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.21 | 0.98 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 38.00 | 3.20 | 6.70 | 4.95 | 5.41 | +0.42 | +8.42% | 0.13 | 15 | 32 | 3.32 | 0.97 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 38.50 | 3.95 | 6.25 | 5.10 | 5.01 | +0.52 | +11.59% | 0.13 | 15 | 26 | 3.20 | 0.95 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 39.00 | 3.50 | 4.50 | 4.00 | 4.12 | -0.02 | -0.49% | 0.10 | 1 | 11 | 1.84 | 0.92 | 0.05 | -0.10 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 39.50 | 3.00 | 4.05 | 3.53 | 3.62 | -0.30 | -7.66% | 0.09 | 2 | 2 | 1.74 | 0.89 | 0.07 | -0.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 2.59 | 4.15 | 3.37 | 3.00 | -0.45 | -13.05% | 0.08 | 24 | 42 | 2.14 | 0.85 | 0.09 | -0.18 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 40.50 | 2.27 | 2.68 | 2.48 | 2.48 | -0.39 | -13.59% | 0.06 | 2 | 14 | 0.83 | 0.80 | 0.10 | -0.21 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 41.00 | 1.96 | 2.15 | 2.06 | 2.07 | -0.18 | -8.00% | 0.05 | 15 | 61 | 0.81 | 0.74 | 0.12 | -0.24 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 41.50 | 1.61 | 1.89 | 1.75 | 2.11 | -0.16 | -7.05% | 0.04 | 7 | 27 | 0.85 | 0.68 | 0.13 | -0.26 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.00 | 1.38 | 1.45 | 1.42 | 1.41 | -0.28 | -16.57% | 0.03 | 68 | 258 | 0.85 | 0.61 | 0.14 | -0.27 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 1.08 | 1.23 | 1.16 | 1.14 | -0.23 | -16.79% | 0.03 | 616 | 265 | 0.85 | 0.54 | 0.15 | -0.28 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 43.00 | 0.91 | 0.99 | 0.95 | 0.89 | -0.20 | -18.35% | 0.02 | 892 | 1,114 | 0.86 | 0.46 | 0.15 | -0.28 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 43.50 | 0.71 | 0.75 | 0.73 | 0.69 | -0.19 | -21.60% | 0.02 | 575 | 605 | 0.86 | 0.39 | 0.14 | -0.27 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 44.00 | 0.52 | 0.67 | 0.60 | 0.57 | -0.11 | -16.18% | 0.01 | 2,227 | 3,116 | 0.89 | 0.32 | 0.14 | -0.25 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 44.50 | 0.25 | 0.46 | 0.36 | 0.43 | -0.13 | -23.22% | 0.01 | 514 | 1,388 | 0.79 | 0.26 | 0.12 | -0.22 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.33 | 0.40 | 0.37 | 0.33 | -0.10 | -23.26% | 0.01 | 2,957 | 7,029 | 0.86 | 0.20 | 0.11 | -0.19 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.50 | 0.06 | 0.34 | 0.20 | 0.24 | -0.03 | -11.12% | 0.00 | 572 | 910 | 0.79 | 0.16 | 0.09 | -0.16 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 46.00 | 0.17 | 0.29 | 0.23 | 0.25 | -0.04 | -13.80% | 0.01 | 910 | 4,668 | 0.95 | 0.12 | 0.07 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 46.50 | 0.05 | 0.30 | 0.18 | 0.13 | -0.10 | -43.48% | 0.00 | 523 | 4,646 | 0.97 | 0.09 | 0.06 | -0.10 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.06 | -33.34% | 0.00 | 1,748 | 11,835 | 0.96 | 0.06 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 0.04 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 45 | 1,747 | 0.95 | 0.04 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.00 | 0.01 | 0.24 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 137 | 5,078 | 0.91 | 0.03 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 229 | 1.19 | 0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 49.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 287 | 8,411 | 0.99 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 49.50 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.15 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.02 | 0.15 | 0.09 | 0.02 | -0.04 | -66.67% | 0.00 | 1,351 | 13,684 | 1.28 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 115 | 225 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 213 | 1,233 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 138 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 54.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 150 | 68 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 110 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 138 | 23 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 58 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,021 | 157 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.28 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 163 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 37.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 87 | 2,098 | 1.19 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 45 | 299 | 0.89 | -0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 38.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 247 | 437 | 0.90 | -0.03 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 38.50 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 561 | 208 | 0.89 | -0.05 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 39.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 708 | 498 | 0.87 | -0.08 | 0.05 | -0.10 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 39.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 296 | 653 | 0.87 | -0.11 | 0.07 | -0.15 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 0.18 | 0.25 | 0.22 | 0.21 | -0.02 | -8.70% | 0.01 | 2,670 | 4,399 | 0.86 | -0.15 | 0.09 | -0.18 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 40.50 | 0.29 | 0.35 | 0.32 | 0.30 | -0.03 | -9.10% | 0.01 | 70 | 291 | 0.87 | -0.20 | 0.10 | -0.21 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 41.00 | 0.21 | 0.45 | 0.33 | 0.43 | -0.04 | -8.52% | 0.01 | 1,840 | 2,235 | 0.86 | -0.26 | 0.12 | -0.24 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 41.50 | 0.57 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 3,555 | 964 | 0.86 | -0.32 | 0.13 | -0.26 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.00 | 0.26 | 0.79 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 522 | 2,156 | 0.86 | -0.39 | 0.14 | -0.27 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 0.85 | 1.08 | 0.97 | 0.96 | -0.07 | -6.80% | 0.02 | 913 | 1,720 | 0.83 | -0.46 | 0.15 | -0.28 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 43.00 | 1.20 | 1.39 | 1.30 | 1.37 | +0.10 | +7.88% | 0.03 | 690 | 3,911 | 0.89 | -0.54 | 0.15 | -0.28 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 43.50 | 1.35 | 1.62 | 1.49 | 1.60 | +0.13 | +8.85% | 0.03 | 368 | 1,055 | 0.79 | -0.61 | 0.14 | -0.27 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 44.00 | 1.84 | 2.02 | 1.93 | 1.96 | +0.07 | +3.71% | 0.04 | 440 | 1,792 | 0.89 | -0.68 | 0.14 | -0.25 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 44.50 | 2.21 | 2.49 | 2.35 | 2.28 | +0.15 | +7.05% | 0.05 | 127 | 264 | 0.95 | -0.74 | 0.12 | -0.22 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 2.65 | 2.80 | 2.73 | 2.72 | +0.15 | +5.84% | 0.06 | 635 | 714 | 0.94 | -0.80 | 0.11 | -0.19 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.50 | 2.77 | 3.35 | 3.06 | 3.00 | +0.36 | +13.64% | 0.07 | 46 | 75 | 1.17 | -0.84 | 0.09 | -0.16 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 46.00 | 1.70 | 4.55 | 3.13 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 95 | 1.94 | -0.88 | 0.07 | -0.13 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 46.50 | 3.30 | 4.25 | 3.78 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.26 | -0.91 | 0.06 | -0.10 | 10/22/2025 | 10/29/2025 3:59:55 PM EST |
| 47.00 | 4.30 | 4.70 | 4.50 | 4.53 | +0.48 | +11.86% | 0.10 | 2 | 146 | 1.30 | -0.94 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 4.20 | 5.15 | 4.68 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.32 | -0.96 | 0.03 | -0.04 | 10/22/2025 | 10/29/2025 3:59:55 PM EST |
| 48.00 | 4.90 | 5.65 | 5.28 | 5.20 | -0.37 | -6.65% | 0.11 | 3 | 142 | 1.40 | -0.97 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.50 | 5.20 | 6.20 | 5.70 | % | 0.12 | 0 | 0 | 1.56 | -0.98 | 0.02 | -0.02 | 10/29/2025 3:59:55 PM EST | |||
| 49.00 | 4.40 | 8.05 | 6.23 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 25 | 3.06 | -0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 49.50 | 6.20 | 7.20 | 6.70 | % | 0.14 | 0 | 0 | 1.72 | -0.99 | 0.01 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 50.00 | 6.70 | 7.70 | 7.20 | 5.02 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.80 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/29/2025 3:59:55 PM EST |
| 51.00 | 7.50 | 8.65 | 8.08 | 5.26 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:55 PM EST |
| 52.00 | 8.65 | 9.70 | 9.18 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 53.00 | 9.60 | 10.65 | 10.13 | % | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 54.00 | 10.60 | 11.75 | 11.18 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 55.00 | 11.60 | 12.75 | 12.18 | % | 0.22 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 56.00 | 11.35 | 14.15 | 12.75 | % | 0.23 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 57.00 | 13.60 | 15.00 | 14.30 | % | 0.25 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 58.00 | 14.60 | 15.60 | 15.10 | 14.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 59.00 | 15.60 | 16.60 | 16.10 | % | 0.27 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 60.00 | 16.60 | 17.60 | 17.10 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 65.00 | 21.60 | 22.60 | 22.10 | % | 0.34 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |