Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $62.16 as of 11/10/2026 8:02:17 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 | 26.25 | 28.00 | 27.13 | 27.38 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 40.00 | 21.10 | 23.10 | 22.10 | 22.05 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/10/2026 3:59:55 PM EST |
| 45.00 | 16.25 | 18.20 | 17.23 | 11.65 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/10/2026 3:59:55 PM EST |
| 49.00 | 13.15 | 14.95 | 14.05 | 13.25 | % | 0.29 | 20 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST | |
| 50.00 | 11.65 | 13.25 | 12.45 | 10.67 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.01 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:55 PM EST |
| 51.00 | 10.15 | 12.20 | 11.18 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 52.00 | 9.20 | 11.05 | 10.13 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 52.50 | 8.75 | 10.75 | 9.75 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 53.00 | 8.15 | 10.45 | 9.30 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 54.00 | 7.35 | 9.30 | 8.33 | % | 0.15 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 11/10/2026 3:59:55 PM EST | |||
| 55.00 | 6.70 | 8.10 | 7.40 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.58 | 0.97 | 0.01 | -0.01 | 10/30/2026 | 11/10/2026 3:59:55 PM EST |
| 56.00 | 5.75 | 8.05 | 6.90 | 7.19 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.92 | 0.95 | 0.02 | -0.02 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 57.00 | 4.75 | 6.25 | 5.50 | 4.61 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.54 | 0.93 | 0.03 | -0.03 | 10/28/2026 | 11/10/2026 3:59:55 PM EST |
| 57.50 | 4.95 | 6.00 | 5.48 | 4.60 | +0.02 | +0.44% | 0.10 | 5 | 351 | 0.61 | 0.91 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 58.00 | 4.10 | 5.30 | 4.70 | 4.19 | -2.14 | -33.81% | 0.08 | 1 | 15 | 0.49 | 0.88 | 0.04 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 59.00 | 2.95 | 4.35 | 3.65 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.44 | 0.84 | 0.06 | -0.05 | 10/29/2026 | 11/10/2026 3:59:55 PM EST |
| 60.00 | 3.20 | 3.75 | 3.48 | 2.61 | -0.61 | -18.95% | 0.06 | 1 | 4,833 | 0.43 | 0.77 | 0.07 | -0.06 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 61.00 | 2.25 | 2.90 | 2.58 | 2.24 | -0.02 | -0.89% | 0.04 | 7 | 422 | 0.37 | 0.70 | 0.09 | -0.06 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 62.00 | 1.82 | 2.00 | 1.91 | 1.52 | -0.23 | -13.15% | 0.03 | 59 | 452 | 0.36 | 0.60 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 62.50 | 1.35 | 1.86 | 1.61 | 1.63 | -0.03 | -1.81% | 0.03 | 43 | 4,028 | 0.35 | 0.54 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 63.00 | 1.09 | 1.68 | 1.39 | 1.34 | -0.02 | -1.48% | 0.02 | 30 | 474 | 0.36 | 0.48 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 64.00 | 0.80 | 0.97 | 0.89 | 0.90 | -0.07 | -7.22% | 0.01 | 10 | 1,307 | 0.34 | 0.37 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 65.00 | 0.57 | 0.65 | 0.61 | 0.59 | +0.06 | +11.33% | 0.01 | 324 | 24,007 | 0.35 | 0.28 | 0.10 | -0.06 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 66.00 | 0.35 | 0.46 | 0.41 | 0.39 | +0.03 | +8.34% | 0.01 | 26 | 998 | 0.35 | 0.20 | 0.08 | -0.05 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 67.00 | 0.16 | 0.45 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 25 | 612 | 0.37 | 0.14 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 67.50 | 0.06 | 0.27 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 34 | 1,904 | 0.33 | 0.12 | 0.06 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 68.00 | 0.06 | 0.21 | 0.14 | 0.11 | -0.07 | -38.89% | 0.00 | 7 | 281 | 0.34 | 0.10 | 0.05 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.52 | 0.06 | 0.03 | -0.02 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 70.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 62 | 8,465 | 0.37 | 0.05 | 0.03 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 68 | 0.47 | 0.02 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 0.32 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.01 | 0.01 | -0.01 | 10/26/2026 | 11/10/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 0.56 | 0.01 | 0.01 | -0.01 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 11/10/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 1,898 | 0.53 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.61 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.74 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 39 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 2,245 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 3:59:55 PM EST |
| 52.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 3:59:55 PM EST |
| 52.50 | 0.01 | 0.26 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 362 | 0.61 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 53.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.27 | -81.82% | 0.00 | 16 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 54.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 27 | 0.68 | -0.01 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 7,866 | 0.41 | -0.03 | 0.01 | -0.01 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 56.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 101 | 0.49 | -0.05 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 0.19 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 451 | 0.45 | -0.07 | 0.03 | -0.03 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 57.50 | 0.04 | 0.42 | 0.23 | 0.15 | -0.03 | -16.67% | 0.00 | 18 | 7,154 | 0.40 | -0.09 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 58.00 | 0.10 | 0.27 | 0.19 | 0.18 | -0.13 | -41.94% | 0.00 | 9 | 291 | 0.37 | -0.12 | 0.04 | -0.04 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 59.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.12 | -27.91% | 0.01 | 11,493 | 224 | 0.37 | -0.16 | 0.06 | -0.05 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.15 | -25.00% | 0.01 | 30 | 7,536 | 0.36 | -0.23 | 0.07 | -0.06 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 61.00 | 0.45 | 1.17 | 0.81 | 0.75 | -0.10 | -11.77% | 0.01 | 24 | 258 | 0.37 | -0.30 | 0.09 | -0.06 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 62.00 | 0.80 | 1.16 | 0.98 | 1.11 | -0.32 | -22.38% | 0.02 | 12 | 29 | 0.32 | -0.40 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 62.50 | 0.99 | 1.37 | 1.18 | 1.40 | -0.10 | -6.67% | 0.02 | 769 | 3,821 | 0.32 | -0.46 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 63.00 | 1.21 | 1.77 | 1.49 | 1.58 | -0.07 | -4.25% | 0.02 | 2 | 246 | 0.33 | -0.52 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 64.00 | 1.79 | 2.31 | 2.05 | 2.27 | +0.08 | +3.66% | 0.03 | 2 | 148 | 0.32 | -0.63 | 0.11 | -0.07 | 11/10/2026 | 11/10/2026 3:59:55 PM EST |
| 65.00 | 2.39 | 2.94 | 2.67 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 390 | 0.30 | -0.72 | 0.10 | -0.06 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 66.00 | 3.10 | 5.00 | 4.05 | % | 0.06 | 0 | 0 | 0.76 | -0.80 | 0.08 | -0.05 | 11/10/2026 3:59:55 PM EST | |||
| 67.00 | 3.50 | 5.75 | 4.63 | % | 0.07 | 0 | 0 | 0.77 | -0.86 | 0.06 | -0.04 | 11/10/2026 3:59:55 PM EST | |||
| 67.50 | 4.65 | 6.55 | 5.60 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.52 | -0.88 | 0.06 | -0.04 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 68.00 | 5.00 | 6.50 | 5.75 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.78 | -0.90 | 0.05 | -0.04 | 11/4/2026 | 11/10/2026 3:59:55 PM EST |
| 69.00 | 6.00 | 7.95 | 6.98 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.97 | -0.94 | 0.03 | -0.02 | 11/5/2026 | 11/10/2026 3:59:55 PM EST |
| 70.00 | 7.00 | 8.45 | 7.73 | 7.72 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.90 | -0.95 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 3:59:55 PM EST |
| 71.00 | 8.00 | 9.95 | 8.98 | % | 0.13 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 11/10/2026 3:59:55 PM EST | |||
| 72.00 | 8.85 | 10.85 | 9.85 | % | 0.14 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 11/10/2026 3:59:55 PM EST | |||
| 72.50 | 9.50 | 11.35 | 10.43 | 13.18 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 10/9/2026 | 11/10/2026 3:59:55 PM EST |
| 73.00 | 9.85 | 11.90 | 10.88 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 74.00 | 10.85 | 13.00 | 11.93 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 75.00 | 11.80 | 12.50 | 12.15 | 15.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 3:59:55 PM EST |
| 77.50 | 14.40 | 16.30 | 15.35 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 80.00 | 16.65 | 18.80 | 17.73 | 20.79 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 3:59:55 PM EST |
| 85.00 | 21.80 | 23.75 | 22.78 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 90.00 | 26.80 | 28.90 | 27.85 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST | |||
| 95.00 | 31.80 | 34.20 | 33.00 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:55 PM EST |