Free Trial

Bristol Myers Squibb (BMY) Options Chain & Prices

Bristol Myers Squibb logo
$45.99 -0.87 (-1.86%)
As of 03:17 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

BMY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/1/2025$37.50$0.003Put2 - - 1
(+0)
88.67%
(+8.37%)
-0.0025642
8/1/2025$38.00$0.004Put2 - - 5
(+0)
86.53%
(+8.54%)
-0.0034952
8/1/2025$38.50$0.005Put1 - - 0
(+0)
84.51%
(+8.61%)
-0.0048071
8/1/2025$38.50$8.367Call1 - - 0
(+0)
84.51%
(+8.61%)
0.9952451
8/1/2025$39.00$7.869Call1 - - 1
(+0)
82.50%
(+8.49%)
0.9934521
8/1/2025$40.00$6.876Call11 - - 6
(+0)
78.13%
(+7.59%)
0.9880271
8/1/2025$40.50$0.018Put220 - 2204
(-1)
75.69%
(+6.88%)
-0.01592718
8/1/2025$41.00$0.024Put1 - - 17
(+3)
73.13%
(+6.10%)
-0.0209421
8/1/2025$41.50$0.031Put14421
(+0)
70.56%
(+5.31%)
-0.02757710
8/1/2025$42.00$0.042Put302122865
(+3)
68.14%
(+4.60%)
-0.03667215
8/1/2025$43.00$0.082Put543104362538
(+117)
64.30%
(+3.59%)
-0.06776673
8/1/2025$43.50$0.117Put94592499
(+68)
63.01%
(+3.30%)
-0.09326226
8/1/2025$43.50$3.482Call1 - 111
(+0)
63.01%
(+3.30%)
0.9069181
8/1/2025$44.00$0.170Put106762503
(+102)
62.10%
(+3.13%)
-0.12759722
8/1/2025$44.00$3.035Call72512
(+2)
62.10%
(+3.13%)
0.8726732
8/1/2025$44.50$0.244Put1975593436
(+231)
61.48%
(+3.02%)
-0.17172239
8/1/2025$45.00$0.346Put13673281721
(+38)
61.06%
(+2.95%)
-0.22567436
8/1/2025$45.00$2.211Call11 - 1129
(-14)
61.06%
(+2.95%)
0.7749426
8/1/2025$45.50$0.478Put23441164330
(+59)
60.73%
(+2.88%)
-0.28854448
8/1/2025$45.50$1.843Call9 - 926
(+0)
60.73%
(+2.88%)
0.7123481
8/1/2025$46.00$0.644Put15922751257
(+312)
60.41%
(+2.79%)
-0.3586665
8/1/2025$46.00$1.509Call29101843
(+0)
60.41%
(+2.79%)
0.64258212
8/1/2025$46.50$0.846Put1753382433
(+251)
60.03%
(+2.65%)
-0.43388435
8/1/2025$46.50$1.211Call167464
(+19)
60.03%
(+2.65%)
0.56778212
8/1/2025$47.00$1.085Put1564982587
(+32)
59.56%
(+2.46%)
-0.51186434
8/1/2025$47.00$0.949Call2,19823118395
(+28)
59.56%
(+2.46%)
0.490288259
8/1/2025$47.50$1.362Put110510436
(+151)
58.98%
(+2.23%)
-0.5901319
8/1/2025$47.50$0.725Call782528383
(+63)
58.98%
(+1.16%)
0.41255636
8/1/2025$48.00$1.676Put43324793
(+54)
58.34%
(+2.02%)
-0.66598610
8/1/2025$48.00$0.538Call13636423689
(+140)
58.34%
(+2.02%)
0.33726741
8/1/2025$48.50$2.028Put36323192
(+71)
57.76%
(+1.95%)
-0.7363648
8/1/2025$48.50$0.388Call13814109624
(+196)
57.76%
(+1.95%)
0.2674335
8/1/2025$49.00$2.415Put14 - - 889
(+0)
57.39%
(+2.08%)
-0.7981957
8/1/2025$49.00$0.274Call24212970956
(+101)
57.39%
(+2.08%)
0.20603141
8/1/2025$49.50$0.191Call1867245
(+55)
57.33%
(+2.45%)
0.1550989
8/1/2025$50.00$0.132Call13972451492
(+62)
57.62%
(+2.48%)
0.11502642
8/1/2025$51.00$0.065Call44427739772
(+89)
59.20%
(+4.05%)
0.06261345
8/1/2025$52.00$0.035Call189 - 1387
(+59)
61.87%
(+4.93%)
0.0352358
8/1/2025$53.00$0.020Call23 - 23343
(+19)
65.31%
(+5.62%)
0.0211532
8/1/2025$54.00$0.013Call17 - 127
(+11)
69.20%
(+6.20%)
0.013564
Genesis 14:13-17 [HIDDEN MEANING?] (Ad)

A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthright” — a $150 trillion wealth vault that’s remained untouched for over a century. Jim Rickards believes President Trump is about to unleash it — and investors who move first could come out on top. The full story is now available.

Watch the presentation on America’s hidden birthright
8/1/2025$55.00$0.009Call171021251
(+111)
73.25%
(+6.71%)
0.009157
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BMY) was last updated on 7/30/2025 by MarketBeat.com Staff
From Our Partners