Free Trial

Bristol Myers Squibb (BMY) Options Chain & Prices

Bristol Myers Squibb logo
$46.30 -0.05 (-0.11%)
Closing price 03:59 PM Eastern
Extended Trading
$46.32 +0.02 (+0.04%)
As of 05:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BMY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$38.00$0.007Put11529777539
(+0)
76.89%
(+16.15%)
-0.00624947
9/19/2025$38.00$8.363Call11 - 274
(+0)
76.89%
(+16.15%)
0.9937811
9/19/2025$40.00$0.011Put3242818290
(+19)
62.14%
(+13.49%)
-0.01119210
9/19/2025$40.00$6.369Call11 - 208
(+0)
62.21%
(+13.56%)
0.9888781
9/19/2025$41.00$0.015Put21 - - 2095
(+0)
54.83%
(+12.10%)
-0.01573
9/19/2025$41.00$5.362Call6 - 163
(+0)
54.83%
(+12.10%)
0.9843442
9/19/2025$41.50$0.017Put5312
(+1)
51.26%
(+11.38%)
-0.0188933
9/19/2025$42.00$0.020Put4610315053
(+24)
47.71%
(+10.48%)
-0.02333615
9/19/2025$43.00$0.033Put15365201
(+171)
41.37%
(+8.27%)
-0.04088511
9/19/2025$43.00$3.392Call20 - - 244
(+0)
41.43%
(+8.32%)
0.9595041
9/19/2025$43.50$0.047Put1263120
(+10)
39.01%
(+7.21%)
-0.05852611
9/19/2025$43.50$2.907Call1 - - 14
(+1)
39.01%
(+7.21%)
0.941671
9/19/2025$44.00$0.074Put791127523
(+142)
37.10%
(+6.23%)
-0.08897421
9/19/2025$44.00$2.424Call7 - 1497
(+0)
37.10%
(+6.23%)
0.9113626
9/19/2025$44.50$0.119Put55265843
(+100)
35.72%
(+5.12%)
-0.13507118
9/19/2025$44.50$1.970Call21 - 16
(+0)
35.70%
(+5.56%)
0.8644252
9/19/2025$45.00$0.194Put226463120971
(+291)
34.67%
(+5.18%)
-0.20363655
9/19/2025$45.00$1.554Call552291491
(-249)
35.39%
(+5.90%)
0.7974823
9/19/2025$45.50$0.314Put4261492371478
(+4)
33.90%
(+4.98%)
-0.29800349
9/19/2025$45.50$1.171Call1443091115
(+94)
33.91%
(+4.99%)
0.70609412
9/19/2025$46.00$0.488Put350172393499
(+196)
33.40%
(+4.66%)
-0.41072465
9/19/2025$46.00$0.836Call32785127710
(+35)
33.40%
(+4.75%)
0.5923756
9/19/2025$46.50$0.720Put473491978
(+11)
33.15%
(+4.96%)
-0.5310059
9/19/2025$46.50$0.578Call24715955240
(+159)
33.15%
(+4.96%)
0.47331545
9/19/2025$47.00$1.029Put16677687708
(+30)
33.67%
(+5.54%)
-0.65335321
9/19/2025$47.00$0.374Call38297907186
(-6)
33.12%
(+4.99%)
0.35234798
9/19/2025$47.50$1.392Put5 - 53301
(+10)
33.31%
(+5.04%)
-0.7577631
9/19/2025$47.50$0.237Call1,5558455712332
(-875)
33.30%
(+5.04%)
0.25104393
9/19/2025$48.00$1.794Put271222388
(+12)
33.74%
(+5.11%)
-0.83806511
9/19/2025$48.00$0.144Call1,5311,0871237603
(+613)
33.74%
(+5.11%)
0.169535130
9/19/2025$48.50$2.242Put13 - - 62
(+7)
34.58%
(+5.20%)
-0.8959085
9/19/2025$48.50$0.088Call334137353127
(+383)
34.58%
(+5.20%)
0.11200946
9/19/2025$49.00$2.712Put14112812
(+17)
35.91%
(+5.31%)
-0.9332983
9/19/2025$49.00$0.056Call184111614384
(+9)
35.91%
(+5.31%)
0.07483339
9/19/2025$49.50$0.038Call301732810
(+479)
37.63%
(+5.46%)
0.05161710
9/19/2025$50.00$3.688Put16 - 142484
(+0)
39.59%
(+5.63%)
-0.9716413
9/19/2025$50.00$0.027Call262914020648
(-79)
39.63%
(+5.68%)
0.03663278
9/19/2025$51.00$4.680Put3 - - 4
(-1)
43.82%
(+6.06%)
-0.9874841
9/19/2025$51.00$0.015Call13512981211
(-18)
43.87%
(+6.11%)
0.02051734
9/19/2025$52.00$0.010Call6 - 5327
(-15)
48.20%
(+6.57%)
0.0125882
9/19/2025$52.50$0.008Call506 - 16922
(+42)
50.30%
(+6.75%)
0.0101719
9/19/2025$54.00$0.005Call11 - 118
(+16)
56.62%
(+7.45%)
0.0057181
9/19/2025$55.00$8.686Put1 - - 387
(+0)
60.73%
(+7.96%)
-0.9993621
9/19/2025$55.00$0.003Call502 - - 5941
(-229)
60.73%
(+7.96%)
0.0040848
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BMY) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners