Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $54.42 as of 1/7/2026 1:43:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.60 | 31.85 | 30.73 | 31.63 | +2.04 | +6.90% | 1.23 | 61 | 931 | 2.62 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 28.00 | 26.60 | 30.50 | 28.55 | 26.09 | 0.00 | 0.00% | 1.02 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 24.60 | 28.45 | 26.53 | 26.00 | +2.40 | +10.17% | 0.88 | 2 | 43 | 3.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 33.00 | 21.70 | 25.50 | 23.60 | 21.10 | 0.00 | 0.00% | 0.72 | 0 | 24 | 3.37 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 19.60 | 23.50 | 21.55 | 18.45 | 0.00 | 0.00% | 0.62 | 0 | 26 | 3.09 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 38.00 | 17.55 | 18.95 | 18.25 | 18.55 | +2.11 | +12.84% | 0.48 | 3 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 39.00 | 15.85 | 19.00 | 17.43 | 15.46 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 15.10 | 17.50 | 16.30 | 16.00 | +1.55 | +10.73% | 0.41 | 6 | 757 | 1.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 41.00 | 13.65 | 16.60 | 15.13 | 13.45 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 42.00 | 13.45 | 15.30 | 14.38 | 12.29 | 0.00 | 0.00% | 0.34 | 0 | 45 | 1.52 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 43.00 | 12.75 | 13.80 | 13.28 | 12.70 | +0.90 | +7.63% | 0.31 | 98 | 835 | 0.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 44.00 | 11.45 | 13.30 | 12.38 | 10.32 | 0.00 | 0.00% | 0.28 | 0 | 59 | 1.33 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 11.60 | 11.80 | 11.70 | 11.60 | +1.98 | +20.59% | 0.26 | 95 | 430 | 0.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 46.00 | 9.45 | 11.30 | 10.38 | 9.73 | +1.34 | +15.98% | 0.23 | 1 | 44 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 47.00 | 8.80 | 9.80 | 9.30 | 9.60 | +2.21 | +29.91% | 0.20 | 22 | 145 | 0.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 48.00 | 6.95 | 8.95 | 7.95 | 8.20 | +1.90 | +30.16% | 0.17 | 130 | 447 | 1.29 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 48.50 | 6.45 | 9.65 | 8.05 | 5.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 49.00 | 5.80 | 8.85 | 7.33 | 7.18 | +1.63 | +29.37% | 0.15 | 11 | 174 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 49.50 | 5.20 | 9.05 | 7.13 | 4.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 6.40 | 7.00 | 6.70 | 6.80 | +2.38 | +53.85% | 0.13 | 224 | 2,531 | 0.64 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 51.00 | 5.20 | 6.85 | 6.03 | 5.72 | +1.84 | +47.43% | 0.12 | 20 | 455 | 0.95 | 0.98 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.00 | 2.70 | 6.60 | 4.65 | 4.65 | +2.15 | +86.00% | 0.09 | 9 | 61 | 1.11 | 0.95 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 4.10 | 4.40 | 4.25 | 4.35 | +2.08 | +91.63% | 0.08 | 752 | 7,861 | 0.42 | 0.93 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 53.00 | 2.45 | 5.65 | 4.05 | 3.93 | +2.10 | +114.76% | 0.08 | 19 | 495 | 1.01 | 0.91 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 54.00 | 2.62 | 3.15 | 2.89 | 2.78 | +1.63 | +141.74% | 0.05 | 94 | 2,829 | 0.39 | 0.85 | 0.08 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 1.83 | 2.10 | 1.97 | 2.07 | +1.49 | +256.90% | 0.04 | 1,365 | 17,219 | 0.23 | 0.76 | 0.12 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 56.00 | 1.21 | 1.40 | 1.31 | 1.33 | +1.06 | +392.60% | 0.02 | 959 | 8,176 | 0.25 | 0.63 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.00 | 0.73 | 0.80 | 0.77 | 0.75 | +0.60 | +400.00% | 0.01 | 1,247 | 746 | 0.25 | 0.46 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 0.49 | 0.59 | 0.54 | 0.55 | +0.45 | +450.00% | 0.01 | 1,445 | 5,041 | 0.24 | 0.37 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 58.00 | 0.34 | 0.43 | 0.39 | 0.39 | +0.33 | +550.00% | 0.01 | 639 | 197 | 0.24 | 0.28 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 59.00 | 0.15 | 0.22 | 0.19 | 0.20 | +0.17 | +566.67% | 0.00 | 77 | 13 | 0.25 | 0.15 | 0.11 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 376 | 7,452 | 0.23 | 0.08 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 61.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.29 | 0.04 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 61 | 0 | 0.29 | 0.02 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 118 | 3,957 | 0.35 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 18 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 4,148 | 0.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,238 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 3,977 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,067 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,306 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,155 | 1.07 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 1.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,764 | 1.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,481 | 1.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,444 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,939 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 17,189 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,851 | 0.81 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 2,610 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 43.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 8,544 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 9,787 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 17,823 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 13,120 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 47.00 | 0.02 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,502 | 0.57 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 48.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,598 | 0.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 61 | 3,377 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 49.50 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 174 | 8,903 | 0.49 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 2,579 | 0.53 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 1,787 | 0.37 | -0.05 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 0.06 | 0.15 | 0.11 | 0.07 | -0.14 | -66.67% | 0.00 | 84 | 6,660 | 0.35 | -0.07 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 53.00 | 0.03 | 0.20 | 0.12 | 0.10 | -0.18 | -64.29% | 0.00 | 32 | 1,097 | 0.32 | -0.09 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 54.00 | 0.10 | 0.32 | 0.21 | 0.19 | -0.43 | -69.36% | 0.00 | 144 | 980 | 0.30 | -0.15 | 0.08 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.27 | 0.31 | 0.29 | 0.31 | -0.76 | -71.03% | 0.01 | 881 | 3,551 | 0.26 | -0.24 | 0.12 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 56.00 | 0.53 | 0.60 | 0.57 | 0.67 | -1.06 | -61.28% | 0.01 | 761 | 61 | 0.25 | -0.37 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.00 | 0.98 | 1.04 | 1.01 | 1.14 | -1.28 | -52.90% | 0.02 | 104 | 30 | 0.25 | -0.54 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 1.26 | 1.37 | 1.32 | 1.52 | -1.28 | -45.72% | 0.02 | 1 | 473 | 0.25 | -0.63 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 58.00 | 1.58 | 2.18 | 1.88 | 1.65 | -1.70 | -50.75% | 0.03 | 105 | 1 | 0.32 | -0.72 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 59.00 | 1.67 | 3.35 | 2.51 | 2.58 | % | 0.04 | 20 | 0 | 0.56 | -0.85 | 0.11 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST | |
| 60.00 | 2.47 | 5.20 | 3.84 | 3.82 | -1.58 | -29.26% | 0.06 | 42 | 502 | 0.92 | -0.92 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 61.00 | 2.94 | 6.45 | 4.70 | % | 0.08 | 0 | 0 | 1.08 | -0.96 | 0.03 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 62.00 | 4.45 | 7.40 | 5.93 | % | 0.10 | 0 | 0 | 1.15 | -0.98 | 0.02 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 62.50 | 5.50 | 7.20 | 6.35 | 8.36 | 0.00 | 0.00% | 0.10 | 0 | 158 | 0.97 | -0.99 | 0.01 | 0.00 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 63.00 | 4.55 | 8.40 | 6.48 | % | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 64.00 | 6.25 | 8.60 | 7.43 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 65.00 | 7.25 | 9.60 | 8.43 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.12 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 66.00 | 8.25 | 10.60 | 9.43 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 67.50 | 9.75 | 12.10 | 10.93 | 19.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 12.25 | 15.40 | 13.83 | 20.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 17.25 | 20.40 | 18.83 | 22.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 21.60 | 25.40 | 23.50 | 35.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 26.60 | 30.40 | 28.50 | 37.13 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 32.25 | 35.40 | 33.83 | 46.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:59 PM EST |