Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $63.50 as of 9/14/2026 7:22:27 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 | 33.30 | 36.30 | 34.80 | 30.47 | 0.00 | 0.00% | 1.16 | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:07 PM EST |
| 35.00 | 28.90 | 30.80 | 29.85 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 40.00 | 23.75 | 25.95 | 24.85 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 45.00 | 18.75 | 20.80 | 19.78 | 13.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/11/2026 4:00:07 PM EST |
| 50.00 | 13.10 | 16.35 | 14.73 | 16.99 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 52.50 | 10.75 | 13.85 | 12.30 | 11.26 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 55.00 | 9.00 | 10.80 | 9.90 | 8.98 | 0.00 | 0.00% | 0.18 | 0 | 117 | 0.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 57.50 | 6.65 | 8.35 | 7.50 | 9.57 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.50 | 0.93 | 0.05 | -0.01 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 60.00 | 4.50 | 4.75 | 4.63 | 4.80 | +0.30 | +6.67% | 0.08 | 10 | 260 | 0.28 | 0.78 | 0.07 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 62.50 | 2.68 | 3.00 | 2.84 | 2.92 | +0.58 | +24.79% | 0.05 | 25 | 1,144 | 0.25 | 0.59 | 0.08 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 65.00 | 1.38 | 1.70 | 1.54 | 1.65 | +0.51 | +44.74% | 0.02 | 587 | 2,348 | 0.25 | 0.38 | 0.08 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 67.50 | 0.64 | 0.81 | 0.73 | 0.74 | +0.18 | +32.15% | 0.01 | 24 | 4,577 | 0.25 | 0.22 | 0.06 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.09 | +34.62% | 0.00 | 106 | 3,369 | 0.25 | 0.11 | 0.04 | -0.01 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 72.50 | 0.13 | 0.37 | 0.25 | 0.18 | +0.06 | +50.00% | 0.00 | 3 | 2,036 | 0.27 | 0.06 | 0.02 | -0.01 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 75.00 | 0.07 | 0.21 | 0.14 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 2,270 | 0.30 | 0.02 | 0.01 | 0.00 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.35 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 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 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 20 | 369 | 0.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 57.50 | 0.10 | 0.36 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.24 | -0.07 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 60.00 | 0.58 | 0.70 | 0.64 | 0.62 | -0.18 | -22.50% | 0.01 | 68 | 1,024 | 0.26 | -0.22 | 0.07 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 62.50 | 1.32 | 1.53 | 1.43 | 1.43 | -0.27 | -15.89% | 0.02 | 7 | 1,110 | 0.26 | -0.41 | 0.08 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 65.00 | 2.56 | 2.89 | 2.73 | 2.69 | -0.46 | -14.61% | 0.04 | 71 | 1,751 | 0.25 | -0.62 | 0.08 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 67.50 | 4.20 | 4.60 | 4.40 | 4.24 | -0.75 | -15.03% | 0.07 | 5 | 259 | 0.25 | -0.78 | 0.06 | -0.02 | 9/14/2026 | 9/11/2026 4:00:07 PM EST |
| 70.00 | 5.45 | 6.90 | 6.18 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.31 | -0.89 | 0.04 | -0.01 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 72.50 | 7.55 | 9.05 | 8.30 | 6.51 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.51 | -0.94 | 0.02 | -0.01 | 9/1/2026 | 9/11/2026 4:00:07 PM EST |
| 75.00 | 9.90 | 11.60 | 10.75 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.49 | -0.98 | 0.01 | 0.00 | 8/31/2026 | 9/11/2026 4:00:07 PM EST |
| 77.50 | 11.65 | 14.90 | 13.28 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 80.00 | 14.50 | 16.65 | 15.58 | 14.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 4:00:07 PM EST |
| 85.00 | 19.20 | 22.30 | 20.75 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 90.00 | 24.10 | 27.35 | 25.73 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 95.00 | 29.10 | 32.35 | 30.73 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST |