Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $62.86 as of 9/27/2026 8:30:14 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
35.00 25.75 29.85 27.80 % 0.79 0 0 1.52 1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
40.00 20.75 24.80 22.78 24.95 0.00 0.00% 0.57 0 7 1.24 1.00 0.00 0.00 9/8/2026 9/25/2026 4:00:04 PM EST
45.00 15.80 18.15 16.98 18.92 0.00 0.00% 0.38 0 8 0.63 1.00 0.00 0.00 9/17/2026 9/25/2026 4:00:04 PM EST
50.00 11.65 13.10 12.38 12.47 0.00 0.00% 0.25 0 6 0.45 1.00 0.00 0.00 9/22/2026 9/25/2026 4:00:04 PM EST
55.00 7.05 8.45 7.75 9.95 0.00 0.00% 0.14 0 2 0.37 0.87 0.03 -0.01 9/16/2026 9/25/2026 4:00:04 PM EST
57.50 5.40 7.75 6.58 5.63 +0.98 +21.08% 0.11 5 48 0.34 0.77 0.04 -0.02 9/25/2026 9/25/2026 4:00:04 PM EST
60.00 4.55 4.80 4.68 4.55 +0.92 +25.35% 0.08 14 389 0.34 0.65 0.05 -0.02 9/25/2026 9/25/2026 4:00:04 PM EST
62.50 3.05 3.30 3.18 3.22 +0.62 +23.85% 0.05 74 1,106 0.33 0.53 0.05 -0.03 9/25/2026 9/25/2026 4:00:04 PM EST
65.00 2.14 2.24 2.19 2.25 +0.60 +36.37% 0.03 11,315 3,882 0.33 0.41 0.05 -0.03 9/25/2026 9/25/2026 4:00:04 PM EST
67.50 1.24 1.49 1.37 1.24 +0.27 +27.84% 0.02 31 896 0.32 0.30 0.04 -0.02 9/25/2026 9/25/2026 4:00:04 PM EST
70.00 0.80 0.91 0.86 0.87 +0.27 +45.00% 0.01 10,273 11,441 0.32 0.20 0.04 -0.02 9/25/2026 9/25/2026 4:00:04 PM EST
72.50 0.47 0.59 0.53 0.53 +0.23 +76.67% 0.01 1,669 843 0.33 0.13 0.03 -0.01 9/25/2026 9/25/2026 4:00:04 PM EST
75.00 0.04 0.39 0.22 0.30 +0.09 +42.86% 0.00 50 2,005 0.28 0.07 0.02 -0.01 9/25/2026 9/25/2026 4:00:04 PM EST
77.50 0.14 0.42 0.28 0.17 +0.02 +13.34% 0.00 9 100 0.36 0.04 0.01 -0.01 9/25/2026 9/25/2026 4:00:04 PM EST
80.00 0.03 0.15 0.09 0.14 +0.07 +100.00% 0.00 1 216 0.32 0.02 0.01 0.00 9/25/2026 9/25/2026 4:00:04 PM EST
85.00 0.00 0.17 0.09 0.05 0.00 0.00% 0.00 0 113 0.43 0.01 0.00 0.00 9/23/2026 9/25/2026 4:00:04 PM EST
90.00 0.00 0.14 0.07 % 0.00 0 0 0.48 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
95.00 0.00 0.12 0.06 % 0.00 0 0 0.53 0.00 0.00 0.00 9/25/2026 4:00:04 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 0.06 0.03 % 0.00 0 0 0.68 0.00 0.00 0.00 9/25/2026 4:00:04 PM EST
40.00 0.00 0.11 0.06 0.11 0.00 0.00% 0.00 0 1 0.59 0.00 0.00 0.00 9/4/2026 9/25/2026 4:00:04 PM EST
45.00 0.00 0.16 0.08 0.07 0.00 0.00% 0.00 0 42 0.48 0.00 0.00 0.00 9/22/2026 9/25/2026 4:00:04 PM EST
50.00 0.10 0.25 0.18 0.18 -0.11 -37.94% 0.00 3 66 0.35 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:04 PM EST
55.00 0.49 0.94 0.72 0.70 -0.20 -22.23% 0.01 31 5,414 0.34 -0.13 0.03 -0.01 9/25/2026 9/25/2026 4:00:04 PM EST
57.50 1.12 1.25 1.19 1.21 -0.38 -23.90% 0.02 61 808 0.33 -0.23 0.04 -0.02 9/25/2026 9/25/2026 4:00:04 PM EST
60.00 1.93 2.20 2.07 2.04 -0.52 -20.32% 0.03 38 1,112 0.33 -0.35 0.05 -0.02 9/25/2026 9/25/2026 4:00:04 PM EST
62.50 3.05 3.25 3.15 3.25 -0.64 -16.46% 0.05 16 3,431 0.33 -0.47 0.05 -0.03 9/25/2026 9/25/2026 4:00:04 PM EST
65.00 4.50 4.75 4.63 5.00 +0.15 +3.10% 0.07 5 371 0.33 -0.59 0.05 -0.03 9/25/2026 9/25/2026 4:00:04 PM EST
67.50 6.20 7.45 6.83 6.98 0.00 0.00% 0.10 0 91 0.38 -0.70 0.04 -0.02 9/23/2026 9/25/2026 4:00:04 PM EST
70.00 8.20 9.85 9.03 5.10 0.00 0.00% 0.13 0 49 0.42 -0.80 0.04 -0.02 9/4/2026 9/25/2026 4:00:04 PM EST
72.50 10.35 12.15 11.25 7.13 0.00 0.00% 0.16 0 32 0.45 -0.87 0.03 -0.01 8/21/2026 9/25/2026 4:00:04 PM EST
75.00 12.70 14.10 13.40 11.14 0.00 0.00% 0.18 0 17 0.46 -0.93 0.02 -0.01 9/10/2026 9/25/2026 4:00:04 PM EST
77.50 14.10 17.05 15.58 % 0.20 0 0 0.68 -0.96 0.01 -0.01 9/25/2026 4:00:04 PM EST
80.00 17.15 19.55 18.35 19.43 0.00 0.00% 0.23 0 2 0.73 -0.98 0.01 0.00 9/24/2026 9/25/2026 4:00:04 PM EST
85.00 22.30 24.50 23.40 % 0.28 0 0 0.83 -0.99 0.00 0.00 9/25/2026 4:00:04 PM EST
90.00 26.95 29.50 28.23 % 0.31 0 0 0.92 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST
95.00 32.35 34.65 33.50 % 0.35 0 0 0.76 -1.00 0.00 0.00 9/25/2026 4:00:04 PM EST