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 | 25.90 | 26.40 | 26.15 | 28.50 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:10 PM EST |
| 40.00 | 20.75 | 21.70 | 21.23 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 45.00 | 15.85 | 17.75 | 16.80 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 50.00 | 10.85 | 12.70 | 11.78 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | 8.85 | 10.30 | 9.58 | % | 0.18 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 53.00 | 7.85 | 9.25 | 8.55 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 54.00 | 6.85 | 8.90 | 7.88 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 55.00 | 5.85 | 7.30 | 6.58 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 56.00 | 4.85 | 6.40 | 5.63 | % | 0.10 | 0 | 0 | 0.77 | 0.97 | 0.05 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 57.00 | 3.90 | 5.00 | 4.45 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | 0.88 | 0.07 | -0.02 | 9/21/2026 | 9/23/2026 4:00:10 PM EST |
| 58.00 | 2.97 | 4.10 | 3.54 | % | 0.06 | 0 | 0 | 0.41 | 0.80 | 0.08 | -0.03 | 9/23/2026 4:00:10 PM EST | |||
| 59.00 | 1.90 | 3.25 | 2.58 | % | 0.04 | 0 | 0 | 0.38 | 0.74 | 0.11 | -0.03 | 9/23/2026 4:00:10 PM EST | |||
| 60.00 | 1.50 | 3.00 | 2.25 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.26 | 0.63 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 61.00 | 0.89 | 1.70 | 1.30 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.50 | 0.14 | -0.03 | 9/21/2026 | 9/23/2026 4:00:10 PM EST |
| 62.00 | 0.45 | 1.20 | 0.83 | 0.78 | -0.17 | -17.90% | 0.01 | 10 | 38 | 0.24 | 0.37 | 0.13 | -0.03 | 9/24/2026 | 9/23/2026 4:00:10 PM EST |
| 63.00 | 0.10 | 0.84 | 0.47 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.24 | 0.25 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 64.00 | 0.15 | 0.74 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.24 | 0.16 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.22 | 0.11 | 0.06 | -0.02 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.26 | 0.07 | 0.04 | -0.01 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.28 | 0.04 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.43 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:10 PM EST |
| 69.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.54 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.40 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:10 PM EST |
| 71.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:10 PM EST |
| 72.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 74.00 | 0.00 | 1.95 | 0.98 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 76.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:10 PM EST |
| 77.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 78.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 79.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:10 PM EST |
| 51.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 53.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:10 PM EST |
| 54.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 4:00:10 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.05 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 57.00 | 0.02 | 0.94 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.32 | -0.12 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 58.00 | 0.21 | 0.80 | 0.51 | 0.35 | -0.04 | -10.26% | 0.01 | 20 | 54 | 0.28 | -0.20 | 0.08 | -0.03 | 9/24/2026 | 9/23/2026 4:00:10 PM EST |
| 59.00 | 0.22 | 0.95 | 0.59 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.26 | -0.26 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 60.00 | 0.80 | 1.21 | 1.01 | 1.01 | +0.03 | +3.07% | 0.02 | 2 | 105 | 0.28 | -0.37 | 0.13 | -0.03 | 9/24/2026 | 9/23/2026 4:00:10 PM EST |
| 61.00 | 1.30 | 1.71 | 1.51 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.27 | -0.50 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 62.00 | 1.60 | 2.32 | 1.96 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.27 | -0.63 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 63.00 | 2.15 | 3.05 | 2.60 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.29 | -0.75 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 64.00 | 3.05 | 3.95 | 3.50 | 3.34 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.29 | -0.84 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 65.00 | 3.85 | 5.30 | 4.58 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.38 | -0.89 | 0.06 | -0.02 | 9/22/2026 | 9/23/2026 4:00:10 PM EST |
| 66.00 | 4.80 | 7.25 | 6.03 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.43 | -0.93 | 0.04 | -0.01 | 9/22/2026 | 9/23/2026 4:00:10 PM EST |
| 67.00 | 5.75 | 7.35 | 6.55 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.96 | 0.03 | -0.01 | 9/4/2026 | 9/23/2026 4:00:10 PM EST |
| 68.00 | 6.75 | 8.35 | 7.55 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.54 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 9/23/2026 4:00:10 PM EST |
| 69.00 | 7.75 | 10.20 | 8.98 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 70.00 | 8.75 | 10.30 | 9.53 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 71.00 | 9.70 | 11.30 | 10.50 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 72.00 | 10.70 | 13.20 | 11.95 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 73.00 | 11.70 | 13.95 | 12.83 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 74.00 | 12.75 | 14.60 | 13.68 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 75.00 | 13.70 | 15.95 | 14.83 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 76.00 | 14.70 | 16.95 | 15.83 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 77.00 | 15.70 | 17.95 | 16.83 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 78.00 | 16.70 | 18.95 | 17.83 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 79.00 | 17.70 | 20.15 | 18.93 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 80.00 | 18.70 | 21.15 | 19.93 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST |