Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $61.15 as of 9/24/2026 10:03:34 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 | 24.45 | 27.25 | 25.85 | % | 0.74 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 40.00 | 19.45 | 22.25 | 20.85 | % | 0.52 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 45.00 | 15.35 | 17.25 | 16.30 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 50.00 | 10.50 | 11.65 | 11.08 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.01 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 51.00 | 9.45 | 11.00 | 10.23 | % | 0.20 | 0 | 0 | 0.70 | 0.98 | 0.02 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 52.00 | 8.45 | 10.00 | 9.23 | % | 0.18 | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 53.00 | 7.45 | 8.95 | 8.20 | % | 0.15 | 0 | 0 | 0.60 | 0.92 | 0.03 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 54.00 | 6.65 | 8.00 | 7.33 | % | 0.14 | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 55.00 | 5.60 | 7.05 | 6.33 | 9.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.85 | 0.04 | -0.02 | 9/15/2026 | 9/24/2026 12:58:51 PM EST |
| 56.00 | 4.85 | 6.10 | 5.48 | % | 0.10 | 0 | 0 | 0.37 | 0.80 | 0.05 | -0.02 | 9/24/2026 12:58:51 PM EST | |||
| 57.00 | 4.20 | 4.75 | 4.48 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.06 | -0.02 | 9/24/2026 12:58:51 PM EST | |||
| 58.00 | 3.75 | 4.05 | 3.90 | 4.93 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.68 | 0.06 | -0.03 | 9/23/2026 | 9/24/2026 12:58:51 PM EST |
| 59.00 | 3.00 | 3.45 | 3.23 | 6.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | 0.62 | 0.06 | -0.03 | 9/10/2026 | 9/24/2026 12:58:51 PM EST |
| 60.00 | 2.45 | 2.88 | 2.67 | 2.67 | -1.12 | -29.56% | 0.04 | 6 | 3 | 0.31 | 0.55 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 61.00 | 1.96 | 2.38 | 2.17 | 4.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.48 | 0.07 | -0.03 | 9/15/2026 | 9/24/2026 12:58:51 PM EST |
| 62.00 | 1.52 | 1.97 | 1.75 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.42 | 0.06 | -0.03 | 9/23/2026 | 9/24/2026 12:58:51 PM EST |
| 63.00 | 1.25 | 1.50 | 1.38 | 1.40 | -0.18 | -11.40% | 0.02 | 7 | 45 | 0.32 | 0.36 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 64.00 | 0.90 | 1.33 | 1.12 | 1.11 | -0.12 | -9.76% | 0.02 | 1 | 9 | 0.33 | 0.30 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 7,033 | 62 | 0.32 | 0.26 | 0.05 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 66.00 | 0.59 | 0.84 | 0.72 | 0.79 | -0.26 | -24.77% | 0.01 | 26 | 40 | 0.32 | 0.21 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 67.00 | 0.40 | 0.65 | 0.53 | 0.57 | -0.03 | -5.00% | 0.01 | 29 | 246 | 0.32 | 0.17 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 68.00 | 0.34 | 0.54 | 0.44 | 0.55 | +0.06 | +12.25% | 0.01 | 2 | 63 | 0.33 | 0.14 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 69.00 | 0.10 | 0.44 | 0.27 | 0.37 | -0.30 | -44.78% | 0.00 | 10 | 31 | 0.31 | 0.11 | 0.03 | -0.02 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 70.00 | 0.14 | 0.38 | 0.26 | 0.26 | +0.01 | +4.00% | 0.00 | 20 | 85 | 0.33 | 0.09 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 71.00 | 0.08 | 0.33 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.07 | 0.02 | -0.01 | 9/23/2026 | 9/24/2026 12:58:51 PM EST |
| 72.00 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.05 | 0.02 | -0.01 | 9/21/2026 | 9/24/2026 12:58:51 PM EST |
| 73.00 | 0.04 | 0.22 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.34 | 0.04 | 0.01 | -0.01 | 9/23/2026 | 9/24/2026 12:58:51 PM EST |
| 74.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.03 | 0.01 | -0.01 | 9/18/2026 | 9/24/2026 12:58:51 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 9/24/2026 12:58:51 PM EST |
| 76.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 77.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 80.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 45.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:58:51 PM EST |
| 50.00 | 0.07 | 0.20 | 0.14 | 0.12 | +0.04 | +50.00% | 0.00 | 6 | 13 | 0.34 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 51.00 | 0.04 | 0.24 | 0.14 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.02 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 52.00 | 0.07 | 0.50 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.04 | 0.02 | -0.01 | 9/17/2026 | 9/24/2026 12:58:51 PM EST |
| 53.00 | 0.13 | 0.39 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.08 | 0.03 | -0.01 | 9/23/2026 | 9/24/2026 12:58:51 PM EST |
| 54.00 | 0.33 | 0.70 | 0.52 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.11 | 0.04 | -0.01 | 9/21/2026 | 9/24/2026 12:58:51 PM EST |
| 55.00 | 0.43 | 0.66 | 0.55 | 0.58 | +0.16 | +38.10% | 0.01 | 30 | 14 | 0.33 | -0.15 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 56.00 | 0.65 | 0.93 | 0.79 | 0.78 | +0.18 | +30.00% | 0.01 | 14 | 28 | 0.33 | -0.20 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 57.00 | 0.81 | 1.19 | 1.00 | 1.00 | +0.10 | +11.12% | 0.02 | 2 | 76 | 0.32 | -0.26 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 58.00 | 1.27 | 1.50 | 1.39 | 1.41 | +0.33 | +30.56% | 0.02 | 40 | 95 | 0.33 | -0.32 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 59.00 | 1.54 | 1.86 | 1.70 | 1.72 | +0.42 | +32.31% | 0.03 | 16 | 165 | 0.32 | -0.38 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 60.00 | 1.98 | 2.34 | 2.16 | 2.21 | +0.43 | +24.16% | 0.04 | 2 | 106 | 0.32 | -0.45 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 61.00 | 2.51 | 2.85 | 2.68 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.32 | -0.52 | 0.07 | -0.03 | 9/22/2026 | 9/24/2026 12:58:51 PM EST |
| 62.00 | 3.20 | 3.45 | 3.33 | 3.38 | +0.37 | +12.30% | 0.05 | 1 | 2 | 0.33 | -0.58 | 0.06 | -0.03 | 9/24/2026 | 9/24/2026 12:58:51 PM EST |
| 63.00 | 3.75 | 4.10 | 3.93 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.33 | -0.64 | 0.06 | -0.03 | 9/23/2026 | 9/24/2026 12:58:51 PM EST |
| 64.00 | 4.35 | 4.80 | 4.58 | 2.99 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.33 | -0.70 | 0.06 | -0.03 | 9/22/2026 | 9/24/2026 12:58:51 PM EST |
| 65.00 | 5.10 | 5.90 | 5.50 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.32 | -0.74 | 0.05 | -0.03 | 9/23/2026 | 9/24/2026 12:58:51 PM EST |
| 66.00 | 5.45 | 6.55 | 6.00 | % | 0.09 | 0 | 0 | 0.38 | -0.79 | 0.05 | -0.02 | 9/24/2026 12:58:51 PM EST | |||
| 67.00 | 6.65 | 7.40 | 7.03 | % | 0.10 | 0 | 0 | 0.31 | -0.83 | 0.04 | -0.02 | 9/24/2026 12:58:51 PM EST | |||
| 68.00 | 7.10 | 8.35 | 7.73 | % | 0.11 | 0 | 0 | 0.42 | -0.86 | 0.04 | -0.02 | 9/24/2026 12:58:51 PM EST | |||
| 69.00 | 8.30 | 9.35 | 8.83 | % | 0.13 | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.02 | 9/24/2026 12:58:51 PM EST | |||
| 70.00 | 8.85 | 10.20 | 9.53 | % | 0.14 | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 71.00 | 9.80 | 11.15 | 10.48 | % | 0.15 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 72.00 | 10.45 | 12.10 | 11.28 | % | 0.16 | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 73.00 | 11.35 | 13.40 | 12.38 | % | 0.17 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 74.00 | 12.45 | 14.35 | 13.40 | % | 0.18 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 9/24/2026 12:58:51 PM EST | |||
| 75.00 | 13.65 | 15.40 | 14.53 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 76.00 | 13.85 | 16.50 | 15.18 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 77.00 | 15.35 | 17.30 | 16.33 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/24/2026 12:58:51 PM EST | |||
| 80.00 | 18.60 | 20.25 | 19.43 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 12:58:51 PM EST |