Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $58.63 as of 7/16/2026 7:54:25 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 | 36.25 | 38.90 | 37.58 | 33.35 | 0.00 | 0.00% | 1.63 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 25.00 | 34.30 | 36.90 | 35.60 | 31.08 | 0.00 | 0.00% | 1.42 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 28.00 | 31.30 | 33.95 | 32.63 | % | 1.17 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 30.00 | 28.60 | 31.75 | 30.18 | 26.62 | 0.00 | 0.00% | 1.01 | 0 | 60 | 0.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 33.00 | 26.35 | 29.00 | 27.68 | 23.93 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 35.00 | 24.40 | 27.05 | 25.73 | 22.38 | 0.00 | 0.00% | 0.74 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:05 PM EST |
| 38.00 | 21.50 | 24.00 | 22.75 | 21.43 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.67 | 0.98 | 0.00 | 0.00 | 3/30/2026 | 7/16/2026 4:00:05 PM EST |
| 40.00 | 18.90 | 21.85 | 20.38 | 20.45 | +3.05 | +17.53% | 0.51 | 1 | 190 | 0.60 | 0.98 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 42.00 | 17.00 | 20.55 | 18.78 | 15.50 | 0.00 | 0.00% | 0.45 | 0 | 195 | 0.63 | 0.96 | 0.01 | 0.00 | 6/8/2026 | 7/16/2026 4:00:05 PM EST |
| 45.00 | 14.20 | 17.40 | 15.80 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 1,971 | 0.53 | 0.93 | 0.01 | -0.01 | 6/18/2026 | 7/16/2026 4:00:05 PM EST |
| 47.00 | 12.85 | 16.00 | 14.43 | 13.05 | 0.00 | 0.00% | 0.31 | 0 | 2,952 | 0.53 | 0.90 | 0.01 | -0.01 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 50.00 | 11.70 | 12.20 | 11.95 | 12.00 | +1.55 | +14.84% | 0.24 | 4 | 4,283 | 0.34 | 0.84 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 52.50 | 8.75 | 11.80 | 10.28 | 9.16 | +0.88 | +10.63% | 0.20 | 2 | 2,856 | 0.34 | 0.78 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 55.00 | 7.85 | 8.55 | 8.20 | 8.43 | +1.80 | +27.15% | 0.15 | 18 | 1,899 | 0.32 | 0.72 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 57.50 | 6.20 | 7.05 | 6.63 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 2,993 | 0.31 | 0.64 | 0.03 | -0.02 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 60.00 | 5.00 | 5.70 | 5.35 | 5.26 | +0.96 | +22.33% | 0.09 | 11 | 7,708 | 0.31 | 0.57 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 62.50 | 4.00 | 4.50 | 4.25 | 4.26 | +0.86 | +25.30% | 0.07 | 49 | 3,115 | 0.31 | 0.49 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 65.00 | 3.25 | 3.55 | 3.40 | 3.35 | +0.78 | +30.35% | 0.05 | 7,720 | 3,951 | 0.32 | 0.41 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 67.50 | 2.28 | 2.74 | 2.51 | 2.55 | +0.61 | +31.45% | 0.04 | 26 | 2,605 | 0.31 | 0.34 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 70.00 | 1.42 | 2.10 | 1.76 | 1.90 | +0.47 | +32.87% | 0.03 | 36 | 3,476 | 0.29 | 0.28 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 75.00 | 0.93 | 1.15 | 1.04 | 1.03 | +0.27 | +35.53% | 0.01 | 39 | 2,414 | 0.30 | 0.17 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 80.00 | 0.31 | 0.83 | 0.57 | 0.58 | +0.12 | +26.09% | 0.01 | 7 | 979 | 0.30 | 0.10 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 85.00 | 0.30 | 0.34 | 0.32 | 0.33 | +0.08 | +32.00% | 0.00 | 2 | 2,247 | 0.31 | 0.06 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.30 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 315 | 0.28 | 0.03 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 148 | 0.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 33.00 | 0.04 | 0.67 | 0.36 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 0.39 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,498 | 0.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 2.27 | 1.14 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1,778 | 0.78 | -0.02 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 40.00 | 0.14 | 0.45 | 0.30 | 0.25 | -0.03 | -10.72% | 0.01 | 8 | 3,768 | 0.39 | -0.02 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 42.00 | 0.31 | 0.56 | 0.44 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 645 | 0.39 | -0.04 | 0.01 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 45.00 | 0.35 | 0.99 | 0.67 | 0.58 | -0.12 | -17.15% | 0.01 | 15 | 2,352 | 0.37 | -0.07 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 47.00 | 0.52 | 0.92 | 0.72 | 0.85 | -0.15 | -15.00% | 0.02 | 9 | 3,314 | 0.34 | -0.10 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 50.00 | 0.89 | 1.44 | 1.17 | 1.30 | -0.25 | -16.13% | 0.02 | 19 | 6,668 | 0.33 | -0.16 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 52.50 | 1.38 | 2.02 | 1.70 | 1.90 | -0.39 | -17.04% | 0.03 | 7 | 5,046 | 0.33 | -0.22 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 55.00 | 2.25 | 2.69 | 2.47 | 2.55 | -0.55 | -17.75% | 0.04 | 64 | 7,859 | 0.33 | -0.28 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 57.50 | 2.91 | 3.70 | 3.31 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 1,985 | 0.32 | -0.36 | 0.03 | -0.02 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 60.00 | 4.10 | 4.85 | 4.48 | 4.65 | -0.80 | -14.68% | 0.07 | 2 | 221 | 0.32 | -0.43 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 62.50 | 5.30 | 6.15 | 5.73 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.31 | -0.51 | 0.03 | -0.02 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 65.00 | 6.90 | 7.70 | 7.30 | 7.77 | % | 0.11 | 3 | 28 | 0.31 | -0.59 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST | |
| 67.50 | 8.55 | 9.40 | 8.98 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.31 | -0.66 | 0.03 | -0.02 | 3/26/2026 | 7/16/2026 4:00:05 PM EST |
| 70.00 | 9.90 | 13.10 | 11.50 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.35 | -0.72 | 0.03 | -0.01 | 5/6/2026 | 7/16/2026 4:00:05 PM EST |
| 75.00 | 13.55 | 17.30 | 15.43 | 17.10 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.51 | -0.83 | 0.02 | -0.01 | 7/7/2026 | 7/16/2026 4:00:05 PM EST |
| 80.00 | 17.95 | 21.85 | 19.90 | % | 0.25 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.01 | 7/16/2026 4:00:05 PM EST | |||
| 85.00 | 23.30 | 26.65 | 24.98 | % | 0.29 | 0 | 0 | 0.60 | -0.94 | 0.01 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 90.00 | 27.65 | 31.60 | 29.63 | % | 0.33 | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 7/16/2026 4:00:05 PM EST |