Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $60.57 as of 10/29/2026 2:34:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 36.75 | 38.95 | 37.85 | 38.85 | 0.00 | 0.00% | 1.65 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 2:58:54 PM EST |
| 25.00 | 34.75 | 36.95 | 35.85 | 37.00 | 0.00 | 0.00% | 1.43 | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 2:58:54 PM EST |
| 28.00 | 31.75 | 34.00 | 32.88 | % | 1.17 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:58:54 PM EST | |||
| 30.00 | 29.90 | 32.00 | 30.95 | 31.75 | 0.00 | 0.00% | 1.03 | 0 | 60 | 1.57 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 2:58:54 PM EST |
| 33.00 | 26.80 | 29.00 | 27.90 | 28.45 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 2:58:54 PM EST |
| 35.00 | 24.65 | 26.40 | 25.53 | 25.40 | +3.80 | +17.60% | 0.73 | 1 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 38.00 | 21.75 | 24.05 | 22.90 | 20.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 2:58:54 PM EST |
| 40.00 | 19.90 | 21.50 | 20.70 | 21.10 | 0.00 | 0.00% | 0.52 | 0 | 19 | 0.88 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 42.00 | 17.95 | 20.05 | 19.00 | 17.40 | 0.00 | 0.00% | 0.45 | 0 | 20 | 0.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/29/2026 2:58:54 PM EST |
| 45.00 | 15.00 | 17.10 | 16.05 | 16.60 | 0.00 | 0.00% | 0.36 | 0 | 284 | 0.82 | 0.99 | 0.00 | -0.01 | 10/1/2026 | 10/29/2026 2:58:54 PM EST |
| 47.00 | 13.20 | 15.15 | 14.18 | 14.97 | 0.00 | 0.00% | 0.30 | 0 | 2,939 | 0.74 | 0.99 | 0.00 | -0.01 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 50.00 | 10.50 | 11.60 | 11.05 | 10.99 | -0.26 | -2.32% | 0.22 | 1 | 4,184 | 0.51 | 0.95 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 52.50 | 8.20 | 9.70 | 8.95 | 8.98 | -0.98 | -9.84% | 0.17 | 20 | 2,304 | 0.52 | 0.90 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 55.00 | 6.50 | 6.80 | 6.65 | 6.58 | -0.17 | -2.52% | 0.12 | 2 | 1,863 | 0.33 | 0.82 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 57.50 | 4.55 | 4.90 | 4.73 | 4.70 | -0.25 | -5.06% | 0.08 | 6 | 2,909 | 0.31 | 0.71 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 60.00 | 3.15 | 3.30 | 3.23 | 3.16 | -0.29 | -8.41% | 0.05 | 37 | 7,746 | 0.31 | 0.57 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 62.50 | 2.00 | 2.09 | 2.05 | 2.05 | -0.20 | -8.89% | 0.03 | 45 | 3,856 | 0.30 | 0.42 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 65.00 | 1.18 | 1.27 | 1.23 | 1.18 | -0.23 | -16.32% | 0.02 | 86 | 15,432 | 0.30 | 0.29 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 67.50 | 0.65 | 0.75 | 0.70 | 0.73 | -0.12 | -14.12% | 0.01 | 148 | 5,046 | 0.31 | 0.19 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 70.00 | 0.35 | 0.47 | 0.41 | 0.38 | -0.15 | -28.31% | 0.01 | 102 | 7,691 | 0.31 | 0.12 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 72.50 | 0.13 | 0.27 | 0.20 | 0.23 | -0.07 | -23.34% | 0.00 | 113 | 1,589 | 0.31 | 0.07 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 75.00 | 0.11 | 0.23 | 0.17 | 0.12 | -0.05 | -29.42% | 0.00 | 164 | 4,324 | 0.34 | 0.04 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 77.50 | 0.02 | 0.15 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 201 | 239 | 0.32 | 0.03 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 80.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 35 | 35,896 | 0.34 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,842 | 0.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:58:54 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.13 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/29/2026 2:58:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/29/2026 2:58:54 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/29/2026 2:58:54 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/29/2026 2:58:54 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 2:58:54 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 2:58:54 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.62 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 2:58:54 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,814 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:58:54 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 612 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,983 | 0.44 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 3,428 | 0.44 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 50.00 | 0.07 | 0.25 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 1 | 21,306 | 0.33 | -0.05 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 52.50 | 0.24 | 0.44 | 0.34 | 0.34 | -0.11 | -24.45% | 0.01 | 11 | 19,235 | 0.32 | -0.10 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 55.00 | 0.65 | 0.71 | 0.68 | 0.70 | -0.13 | -15.67% | 0.01 | 13,196 | 11,975 | 0.31 | -0.18 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 57.50 | 1.29 | 1.40 | 1.35 | 1.40 | -0.15 | -9.68% | 0.02 | 90 | 3,087 | 0.31 | -0.29 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 60.00 | 2.22 | 2.37 | 2.30 | 2.36 | -0.15 | -5.98% | 0.04 | 47 | 16,271 | 0.31 | -0.43 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 62.50 | 3.55 | 3.70 | 3.63 | 3.73 | -0.22 | -5.57% | 0.06 | 46 | 20,220 | 0.30 | -0.58 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 2:58:54 PM EST |
| 65.00 | 5.15 | 5.50 | 5.33 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 3,868 | 0.29 | -0.71 | 0.05 | -0.02 | 10/23/2026 | 10/29/2026 2:58:54 PM EST |
| 67.50 | 6.40 | 8.00 | 7.20 | 7.04 | 0.00 | 0.00% | 0.11 | 0 | 153 | 0.40 | -0.81 | 0.04 | -0.02 | 10/26/2026 | 10/29/2026 2:58:54 PM EST |
| 70.00 | 8.95 | 10.20 | 9.58 | 11.56 | 0.00 | 0.00% | 0.14 | 0 | 215 | 0.42 | -0.88 | 0.03 | -0.01 | 10/14/2026 | 10/29/2026 2:58:54 PM EST |
| 72.50 | 10.85 | 12.70 | 11.78 | 11.49 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.48 | -0.93 | 0.02 | -0.01 | 10/22/2026 | 10/29/2026 2:58:54 PM EST |
| 75.00 | 13.20 | 15.35 | 14.28 | 13.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | -0.96 | 0.01 | -0.01 | 10/21/2026 | 10/29/2026 2:58:54 PM EST |
| 77.50 | 15.70 | 18.00 | 16.85 | % | 0.22 | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 10/29/2026 2:58:54 PM EST | |||
| 80.00 | 18.20 | 20.45 | 19.33 | 14.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/29/2026 2:58:54 PM EST |
| 85.00 | 23.20 | 25.65 | 24.43 | 24.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/29/2026 2:58:54 PM EST |
| 90.00 | 28.20 | 30.80 | 29.50 | 28.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/29/2026 2:58:54 PM EST |
| 95.00 | 33.20 | 35.80 | 34.50 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:58:54 PM EST |