Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $61.50 as of 9/25/2026 10:23:16 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 24.95 29.05 27.00 % 0.77 0 0 1.51 1.00 0.00 0.00 9/25/2026 10:59:02 AM EST
40.00 19.95 24.00 21.98 24.95 0.00 0.00% 0.55 0 7 1.24 1.00 0.00 0.00 9/8/2026 9/25/2026 10:59:02 AM EST
45.00 15.60 17.75 16.68 18.92 0.00 0.00% 0.37 0 8 0.71 1.00 0.00 0.00 9/17/2026 9/25/2026 10:59:02 AM EST
50.00 11.00 12.60 11.80 12.47 0.00 0.00% 0.24 0 6 0.49 0.96 0.02 0.00 9/22/2026 9/25/2026 10:59:02 AM EST
55.00 7.05 7.95 7.50 9.95 0.00 0.00% 0.14 0 2 0.34 0.84 0.03 -0.01 9/16/2026 9/25/2026 10:59:02 AM EST
57.50 5.40 5.85 5.63 4.65 0.00 0.00% 0.10 0 48 0.32 0.74 0.04 -0.02 9/24/2026 9/25/2026 10:59:02 AM EST
60.00 3.95 4.20 4.08 3.92 +0.29 +7.99% 0.07 10 389 0.32 0.62 0.05 -0.02 9/25/2026 9/25/2026 10:59:02 AM EST
62.50 2.70 2.91 2.81 2.77 +0.17 +6.54% 0.04 32 1,106 0.32 0.49 0.05 -0.03 9/25/2026 9/25/2026 10:59:02 AM EST
65.00 1.75 1.90 1.83 1.90 +0.25 +15.16% 0.03 10,506 3,882 0.33 0.37 0.05 -0.02 9/25/2026 9/25/2026 10:59:02 AM EST
67.50 1.10 1.24 1.17 0.97 0.00 0.00% 0.02 0 896 0.32 0.27 0.04 -0.02 9/24/2026 9/25/2026 10:59:02 AM EST
70.00 0.66 0.91 0.79 0.71 +0.11 +18.34% 0.01 10,158 11,441 0.32 0.18 0.03 -0.02 9/25/2026 9/25/2026 10:59:02 AM EST
72.50 0.39 0.46 0.43 0.45 +0.15 +50.00% 0.01 734 843 0.33 0.12 0.03 -0.01 9/25/2026 9/25/2026 10:59:02 AM EST
75.00 0.18 0.44 0.31 0.27 +0.06 +28.58% 0.00 6 2,005 0.34 0.08 0.02 -0.01 9/25/2026 9/25/2026 10:59:02 AM EST
77.50 0.07 0.33 0.20 0.15 0.00 0.00% 0.00 0 100 0.34 0.05 0.01 -0.01 9/24/2026 9/25/2026 10:59:02 AM EST
80.00 0.03 0.15 0.09 0.14 +0.07 +100.00% 0.00 1 216 0.35 0.03 0.01 -0.01 9/25/2026 9/25/2026 10:59:02 AM EST
85.00 0.00 0.17 0.09 0.05 0.00 0.00% 0.00 0 113 0.45 0.01 0.00 0.00 9/23/2026 9/25/2026 10:59:02 AM EST
90.00 0.00 0.14 0.07 % 0.00 0 0 0.49 0.00 0.00 0.00 9/25/2026 10:59:02 AM EST
95.00 0.00 0.12 0.06 % 0.00 0 0 0.54 0.00 0.00 0.00 9/25/2026 10:59:02 AM 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 0.66 0.00 0.00 0.00 9/25/2026 10:59:02 AM EST
40.00 0.00 0.11 0.06 0.11 0.00 0.00% 0.00 0 1 0.57 0.00 0.00 0.00 9/4/2026 9/25/2026 10:59:02 AM EST
45.00 0.00 0.16 0.08 0.07 0.00 0.00% 0.00 0 42 0.47 0.00 0.00 0.00 9/22/2026 9/25/2026 10:59:02 AM EST
50.00 0.15 0.25 0.20 0.29 0.00 0.00% 0.00 0 66 0.35 -0.04 0.02 0.00 9/24/2026 9/25/2026 10:59:02 AM EST
55.00 0.72 0.90 0.81 0.80 -0.10 -11.12% 0.01 2 5,414 0.33 -0.16 0.03 -0.01 9/25/2026 9/25/2026 10:59:02 AM EST
57.50 1.35 1.54 1.45 1.39 -0.20 -12.58% 0.03 41 808 0.33 -0.26 0.04 -0.02 9/25/2026 9/25/2026 10:59:02 AM EST
60.00 2.21 2.43 2.32 2.35 -0.21 -8.21% 0.04 21 1,112 0.32 -0.38 0.05 -0.02 9/25/2026 9/25/2026 10:59:02 AM EST
62.50 3.45 3.65 3.55 3.40 -0.49 -12.60% 0.06 12 3,431 0.32 -0.51 0.05 -0.03 9/25/2026 9/25/2026 10:59:02 AM EST
65.00 5.00 5.30 5.15 5.00 +0.15 +3.10% 0.08 5 371 0.32 -0.63 0.05 -0.02 9/25/2026 9/25/2026 10:59:02 AM EST
67.50 6.70 7.45 7.08 6.98 0.00 0.00% 0.10 0 91 0.36 -0.73 0.04 -0.02 9/23/2026 9/25/2026 10:59:02 AM EST
70.00 8.75 9.85 9.30 5.10 0.00 0.00% 0.13 0 49 0.38 -0.82 0.03 -0.02 9/4/2026 9/25/2026 10:59:02 AM EST
72.50 10.80 12.15 11.48 7.13 0.00 0.00% 0.16 0 32 0.38 -0.88 0.03 -0.01 8/21/2026 9/25/2026 10:59:02 AM EST
75.00 13.15 14.50 13.83 11.14 0.00 0.00% 0.18 0 17 0.45 -0.92 0.02 -0.01 9/10/2026 9/25/2026 10:59:02 AM EST
77.50 15.60 17.15 16.38 % 0.21 0 0 0.43 -0.95 0.01 -0.01 9/25/2026 10:59:02 AM EST
80.00 17.35 20.20 18.78 19.43 0.00 0.00% 0.23 0 2 0.75 -0.97 0.01 -0.01 9/24/2026 9/25/2026 10:59:02 AM EST
85.00 22.30 25.20 23.75 % 0.28 0 0 0.85 -0.99 0.00 0.00 9/25/2026 10:59:02 AM EST
90.00 27.75 30.05 28.90 % 0.32 0 0 0.92 -1.00 0.00 0.00 9/25/2026 10:59:02 AM EST
95.00 32.75 34.60 33.68 % 0.35 0 0 0.93 -1.00 0.00 0.00 9/25/2026 10:59:02 AM EST