Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $67.01 as of 8/23/2026 8:24:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.35 | 39.25 | 37.30 | 30.47 | 0.00 | 0.00% | 1.24 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:06 PM EST |
| 35.00 | 30.35 | 34.25 | 32.30 | % | 0.92 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 40.00 | 25.20 | 29.30 | 27.25 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 45.00 | 20.40 | 24.30 | 22.35 | 13.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:06 PM EST |
| 50.00 | 15.85 | 18.90 | 17.38 | 16.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 52.50 | 13.55 | 16.00 | 14.78 | 11.52 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 11.65 | 13.00 | 12.33 | 11.82 | 0.00 | 0.00% | 0.22 | 0 | 116 | 0.45 | 0.95 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 57.50 | 9.55 | 10.55 | 10.05 | 10.29 | -0.32 | -3.02% | 0.17 | 1 | 115 | 0.39 | 0.91 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 7.70 | 8.60 | 8.15 | 8.05 | +1.43 | +21.61% | 0.14 | 14 | 252 | 0.34 | 0.84 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 62.50 | 5.25 | 6.45 | 5.85 | 5.93 | +0.91 | +18.13% | 0.09 | 77 | 836 | 0.29 | 0.75 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 3.85 | 4.05 | 3.95 | 3.98 | +0.88 | +28.39% | 0.06 | 552 | 1,513 | 0.28 | 0.63 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 67.50 | 2.48 | 2.81 | 2.65 | 2.80 | +0.82 | +41.42% | 0.04 | 133 | 4,179 | 0.28 | 0.49 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 1.28 | 1.78 | 1.53 | 1.65 | +0.30 | +22.23% | 0.02 | 163 | 2,865 | 0.27 | 0.34 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 72.50 | 0.92 | 1.06 | 0.99 | 0.92 | +0.22 | +31.43% | 0.01 | 43 | 1,139 | 0.29 | 0.23 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 0.51 | 0.62 | 0.57 | 0.58 | +0.17 | +41.47% | 0.01 | 49 | 1,790 | 0.29 | 0.14 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 77.50 | 0.27 | 0.36 | 0.32 | 0.33 | % | 0.00 | 11 | 0 | 0.29 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST | |
| 80.00 | 0.07 | 0.28 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 1 | 386 | 0.29 | 0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.16 | 0.08 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 1,137 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 55.00 | 0.10 | 0.24 | 0.17 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 336 | 0.32 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 57.50 | 0.20 | 0.38 | 0.29 | 0.32 | -0.11 | -25.59% | 0.01 | 4 | 1,540 | 0.30 | -0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 0.37 | 0.91 | 0.64 | 0.66 | -0.15 | -18.52% | 0.01 | 22 | 814 | 0.30 | -0.16 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 62.50 | 1.03 | 1.40 | 1.22 | 1.07 | -0.33 | -23.58% | 0.02 | 22 | 555 | 0.30 | -0.25 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 1.87 | 2.01 | 1.94 | 1.91 | -0.49 | -20.42% | 0.03 | 28 | 1,499 | 0.28 | -0.37 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 67.50 | 3.05 | 3.30 | 3.18 | 3.16 | +0.17 | +5.69% | 0.05 | 6 | 110 | 0.27 | -0.51 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 4.55 | 4.95 | 4.75 | 4.86 | +0.21 | +4.52% | 0.07 | 1 | 26 | 0.26 | -0.66 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 72.50 | 6.15 | 7.85 | 7.00 | 6.75 | +0.72 | +11.94% | 0.10 | 15 | 10 | 0.28 | -0.77 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 8.15 | 9.95 | 9.05 | 9.53 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | -0.86 | 0.03 | -0.01 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 77.50 | 10.30 | 12.20 | 11.25 | % | 0.15 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 80.00 | 12.80 | 14.85 | 13.83 | 14.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | -0.95 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 17.45 | 19.70 | 18.58 | % | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 90.00 | 21.05 | 25.00 | 23.03 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 95.00 | 26.05 | 30.00 | 28.03 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST |