Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $59.70 as of 10/8/2026 10:16:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.70 | 29.80 | 29.25 | 31.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 35.00 | 23.60 | 25.20 | 24.40 | 26.44 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 40.00 | 18.75 | 20.05 | 19.40 | 19.60 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 45.00 | 13.75 | 14.75 | 14.25 | 19.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:08 PM EST |
| 50.00 | 8.70 | 9.85 | 9.28 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 51.00 | 7.70 | 8.75 | 8.23 | % | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 52.00 | 6.80 | 7.75 | 7.28 | % | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 52.50 | 6.20 | 7.25 | 6.73 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 53.00 | 5.80 | 6.75 | 6.28 | 8.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 54.00 | 4.80 | 5.75 | 5.28 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 0.98 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 55.00 | 3.80 | 4.85 | 4.33 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.58 | 0.95 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 56.00 | 2.90 | 4.05 | 3.48 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.54 | 0.91 | 0.06 | -0.03 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 57.00 | 2.15 | 2.97 | 2.56 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.84 | 0.08 | -0.05 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 57.50 | 1.94 | 2.56 | 2.25 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.42 | 0.80 | 0.10 | -0.05 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 58.00 | 1.55 | 2.18 | 1.87 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.28 | 0.74 | 0.11 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 59.00 | 1.01 | 1.56 | 1.29 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 658 | 0.27 | 0.62 | 0.13 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 60.00 | 0.60 | 0.98 | 0.79 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 3,335 | 0.28 | 0.48 | 0.14 | -0.07 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 61.00 | 0.34 | 0.64 | 0.49 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3,542 | 0.29 | 0.34 | 0.13 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 62.00 | 0.16 | 0.40 | 0.28 | 0.33 | -0.06 | -15.39% | 0.00 | 1 | 5,007 | 0.31 | 0.23 | 0.11 | -0.05 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 62.50 | 0.09 | 0.36 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,895 | 0.27 | 0.19 | 0.09 | -0.04 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 63.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.38 | 0.14 | 0.08 | -0.04 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 64.00 | 0.05 | 0.24 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,823 | 0.30 | 0.09 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 65.00 | 0.06 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,755 | 0.37 | 0.05 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 66.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.33 | 0.03 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.41 | 0.01 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 67.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,924 | 0.35 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.46 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,450 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 72.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 0.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 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 | 2.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.46 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.01 | 0.01 | -0.01 | 9/29/2026 | 10/7/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.02 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 55.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 0.35 | -0.05 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 56.00 | 0.08 | 0.28 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.31 | -0.09 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 57.00 | 0.21 | 0.45 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,041 | 0.27 | -0.16 | 0.08 | -0.05 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 57.50 | 0.30 | 0.56 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,775 | 0.33 | -0.20 | 0.10 | -0.05 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 58.00 | 0.39 | 0.73 | 0.56 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,039 | 0.30 | -0.26 | 0.11 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 59.00 | 0.78 | 1.17 | 0.98 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4,388 | 0.29 | -0.38 | 0.13 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 60.00 | 1.28 | 1.76 | 1.52 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 7,535 | 0.31 | -0.52 | 0.14 | -0.07 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 61.00 | 1.75 | 2.53 | 2.14 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 1,235 | 0.30 | -0.66 | 0.13 | -0.06 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 62.00 | 2.69 | 3.60 | 3.15 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 4,658 | 0.29 | -0.77 | 0.11 | -0.05 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 62.50 | 3.05 | 4.05 | 3.55 | 3.02 | 0.00 | 0.00% | 0.06 | 0 | 2,790 | 0.46 | -0.81 | 0.09 | -0.04 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 63.00 | 3.50 | 4.50 | 4.00 | 3.80 | -0.19 | -4.77% | 0.06 | 1 | 606 | 0.43 | -0.86 | 0.08 | -0.04 | 10/8/2026 | 10/7/2026 4:00:08 PM EST |
| 64.00 | 4.30 | 5.45 | 4.88 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 554 | 0.52 | -0.91 | 0.05 | -0.03 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 65.00 | 5.25 | 6.45 | 5.85 | 5.27 | 0.00 | 0.00% | 0.09 | 0 | 1,757 | 0.53 | -0.95 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 66.00 | 6.20 | 7.40 | 6.80 | 4.26 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | -0.97 | 0.02 | -0.01 | 9/22/2026 | 10/7/2026 4:00:08 PM EST |
| 67.00 | 7.35 | 8.30 | 7.83 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -0.99 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 67.50 | 7.70 | 8.85 | 8.28 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.85 | -0.99 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 68.00 | 8.30 | 9.35 | 8.83 | 9.26 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 69.00 | 9.30 | 10.30 | 9.80 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 70.00 | 10.35 | 11.40 | 10.88 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:08 PM EST |
| 71.00 | 11.30 | 12.30 | 11.80 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 72.00 | 12.35 | 13.30 | 12.83 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 72.50 | 12.80 | 13.80 | 13.30 | 6.51 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 4:00:08 PM EST |
| 73.00 | 13.20 | 14.45 | 13.83 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 74.00 | 13.75 | 15.30 | 14.53 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 75.00 | 14.75 | 16.40 | 15.58 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 4:00:08 PM EST |
| 77.50 | 17.35 | 18.95 | 18.15 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 80.00 | 19.85 | 21.45 | 20.65 | 19.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:08 PM EST |
| 85.00 | 25.15 | 26.30 | 25.73 | 26.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 90.00 | 29.85 | 31.35 | 30.60 | % | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 95.00 | 35.20 | 36.35 | 35.78 | 36.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |