Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $61.50 as of 9/25/2026 10:23:16 AM 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 | 26.15 | 28.95 | 27.55 | % | 0.79 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 40.00 | 21.20 | 23.65 | 22.43 | % | 0.56 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 45.00 | 16.20 | 18.45 | 17.33 | % | 0.39 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 50.00 | 11.20 | 13.45 | 12.33 | % | 0.25 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 51.00 | 10.20 | 12.45 | 11.33 | % | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 52.00 | 9.20 | 11.45 | 10.33 | % | 0.20 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 53.00 | 8.20 | 10.30 | 9.25 | % | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 54.00 | 7.20 | 9.55 | 8.38 | % | 0.16 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 55.00 | 6.20 | 8.65 | 7.43 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 56.00 | 5.20 | 7.30 | 6.25 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 57.00 | 4.25 | 6.95 | 5.60 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:02 AM EST |
| 58.00 | 3.30 | 5.40 | 4.35 | 9.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 10:59:02 AM EST |
| 59.00 | 2.50 | 4.10 | 3.30 | 3.33 | +0.85 | +34.28% | 0.06 | 1 | 0 | 0.82 | 0.98 | 0.10 | 0.00 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 60.00 | 1.94 | 2.41 | 2.18 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.34 | 0.83 | 0.16 | -0.02 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 61.00 | 1.05 | 1.61 | 1.33 | 1.50 | +0.62 | +70.46% | 0.02 | 27 | 184 | 0.29 | 0.67 | 0.18 | -0.04 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 62.00 | 0.73 | 0.87 | 0.80 | 0.75 | +0.37 | +97.37% | 0.01 | 20 | 65 | 0.28 | 0.48 | 0.18 | -0.05 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 63.00 | 0.35 | 0.48 | 0.42 | 0.40 | +0.10 | +33.34% | 0.01 | 160 | 496 | 0.27 | 0.32 | 0.16 | -0.05 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 64.00 | 0.09 | 0.25 | 0.17 | 0.16 | +0.06 | +60.00% | 0.00 | 53 | 300 | 0.26 | 0.18 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 65.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 125 | 4,436 | 0.27 | 0.09 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 66.00 | 0.04 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 165 | 0.29 | 0.04 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 67.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.41 | 0.02 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 10:59:02 AM EST |
| 68.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 22 | 77 | 0.54 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:02 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:02 AM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 10:59:02 AM EST |
| 72.00 | 0.00 | 2.05 | 1.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:02 AM EST |
| 73.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 74.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:02 AM EST |
| 75.00 | 0.00 | 1.21 | 0.61 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 10:59:02 AM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:02 AM EST |
| 79.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:02 AM 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 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:02 AM EST |
| 40.00 | 0.00 | 2.12 | 1.06 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:02 AM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:02 AM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 54.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 10:59:02 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 56.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:02 AM EST |
| 57.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 58.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 71 | 58 | 0.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 59.00 | 0.10 | 0.22 | 0.16 | 0.18 | -0.23 | -56.10% | 0.00 | 16 | 92 | 0.28 | -0.02 | 0.10 | 0.00 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 60.00 | 0.29 | 0.38 | 0.34 | 0.35 | -0.45 | -56.25% | 0.01 | 2,857 | 157 | 0.27 | -0.17 | 0.16 | -0.02 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 61.00 | 0.60 | 0.71 | 0.66 | 0.73 | -0.33 | -31.14% | 0.01 | 16 | 291 | 0.28 | -0.34 | 0.18 | -0.04 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 62.00 | 1.11 | 1.20 | 1.16 | 1.17 | -0.78 | -40.00% | 0.02 | 610 | 228 | 0.28 | -0.52 | 0.18 | -0.05 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 63.00 | 1.65 | 2.07 | 1.86 | 2.18 | -0.62 | -22.15% | 0.03 | 3 | 240 | 0.32 | -0.68 | 0.16 | -0.05 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 64.00 | 2.45 | 4.10 | 3.28 | 3.38 | +0.48 | +16.56% | 0.05 | 1 | 64 | 0.56 | -0.82 | 0.11 | -0.04 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 65.00 | 3.40 | 4.65 | 4.03 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.56 | -0.91 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 66.00 | 4.35 | 5.35 | 4.85 | 4.98 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.58 | -0.96 | 0.04 | -0.01 | 9/23/2026 | 9/25/2026 10:59:02 AM EST |
| 67.00 | 5.15 | 7.15 | 6.15 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 83 | 1.11 | -0.98 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 68.00 | 6.15 | 8.15 | 7.15 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 81 | 1.20 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 10:59:02 AM EST |
| 69.00 | 7.05 | 9.15 | 8.10 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 10:59:02 AM EST |
| 70.00 | 8.15 | 10.15 | 9.15 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 71.00 | 9.00 | 11.15 | 10.08 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 72.00 | 10.15 | 12.40 | 11.28 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 73.00 | 11.20 | 13.20 | 12.20 | % | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 74.00 | 12.15 | 14.35 | 13.25 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 75.00 | 12.90 | 15.40 | 14.15 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 76.00 | 14.05 | 16.35 | 15.20 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 77.00 | 15.05 | 17.20 | 16.13 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 78.00 | 16.05 | 18.35 | 17.20 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 79.00 | 17.20 | 19.30 | 18.25 | % | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 80.00 | 18.05 | 20.10 | 19.08 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST |