Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $61.60 as of 2/25/2026 10:33:34 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 | 25.20 | 26.70 | 25.95 | 26.50 | +0.55 | +2.12% | 0.74 | 5 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 40.00 | 19.75 | 23.05 | 21.40 | 20.60 | 0.00 | 0.00% | 0.53 | 0 | 11 | 5.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:59 AM EST |
| 42.00 | 17.75 | 21.05 | 19.40 | 18.27 | 0.00 | 0.00% | 0.46 | 0 | 25 | 5.30 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/25/2026 11:58:59 AM EST |
| 43.00 | 16.75 | 20.05 | 18.40 | 17.27 | 0.00 | 0.00% | 0.43 | 0 | 5 | 5.07 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/25/2026 11:58:59 AM EST |
| 44.00 | 16.20 | 18.75 | 17.48 | 17.42 | 0.00 | 0.00% | 0.40 | 0 | 7 | 4.40 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:59 AM EST |
| 45.00 | 15.30 | 18.05 | 16.68 | 16.68 | +0.51 | +3.16% | 0.37 | 1 | 5 | 4.61 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 46.00 | 14.45 | 17.05 | 15.75 | 15.79 | +0.52 | +3.41% | 0.34 | 1 | 5 | 4.38 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 47.00 | 13.60 | 15.65 | 14.63 | 14.57 | +0.20 | +1.40% | 0.31 | 1 | 9 | 3.67 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 48.00 | 12.70 | 14.55 | 13.63 | 13.67 | +0.20 | +1.49% | 0.28 | 1 | 13 | 3.38 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 49.00 | 11.70 | 13.35 | 12.53 | 12.36 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:59 AM EST |
| 50.00 | 10.75 | 11.70 | 11.23 | 11.62 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:59 AM EST |
| 51.00 | 9.60 | 11.20 | 10.40 | 10.50 | -0.11 | -1.04% | 0.20 | 1 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 52.00 | 8.85 | 9.60 | 9.23 | 9.25 | -0.46 | -4.74% | 0.18 | 2 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 53.00 | 7.80 | 8.75 | 8.28 | 8.36 | -0.17 | -2.00% | 0.16 | 1 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 54.00 | 6.80 | 7.60 | 7.20 | 7.23 | -0.02 | -0.28% | 0.13 | 2 | 44 | 1.40 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 55.00 | 5.90 | 6.75 | 6.33 | 6.37 | -0.45 | -6.60% | 0.12 | 1 | 63 | 1.39 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 56.00 | 4.90 | 5.60 | 5.25 | 5.80 | +0.10 | +1.76% | 0.09 | 2 | 105 | 1.10 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 57.00 | 3.65 | 4.30 | 3.98 | 3.95 | -0.74 | -15.78% | 0.07 | 7 | 130 | 0.74 | 0.99 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 58.00 | 2.83 | 3.80 | 3.32 | 3.32 | -0.40 | -10.76% | 0.06 | 3 | 56 | 0.94 | 0.95 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 59.00 | 1.97 | 2.51 | 2.24 | 2.30 | -0.37 | -13.86% | 0.04 | 2 | 332 | 0.56 | 0.89 | 0.10 | -0.08 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 60.00 | 1.19 | 1.37 | 1.28 | 1.21 | -0.67 | -35.64% | 0.02 | 39 | 828 | 0.43 | 0.76 | 0.18 | -0.12 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 61.00 | 0.55 | 0.69 | 0.62 | 0.64 | -0.41 | -39.05% | 0.01 | 76 | 627 | 0.32 | 0.55 | 0.25 | -0.15 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 62.00 | 0.18 | 0.26 | 0.22 | 0.22 | -0.32 | -59.26% | 0.00 | 200 | 1,109 | 0.32 | 0.30 | 0.23 | -0.13 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 63.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 136 | 936 | 0.32 | 0.13 | 0.14 | -0.08 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 64.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 6,376 | 287 | 0.33 | 0.05 | 0.06 | -0.03 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 113 | 374 | 0.46 | 0.01 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 67.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:59 AM EST |
| 68.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:59 AM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 71.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 72.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 11:58:59 AM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/25/2026 11:58:59 AM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 11:58:59 AM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:59 AM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/25/2026 11:58:59 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.07 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:59 AM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:59 AM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.88 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:59 AM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:59 AM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 90 | 0.64 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:59 AM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 98 | 0.51 | -0.01 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 58.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 433 | 0.38 | -0.05 | 0.05 | -0.03 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 59.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 8 | 183 | 0.35 | -0.11 | 0.10 | -0.08 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 60.00 | 0.18 | 0.24 | 0.21 | 0.25 | +0.06 | +31.58% | 0.00 | 46 | 826 | 0.32 | -0.24 | 0.18 | -0.12 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 61.00 | 0.47 | 0.59 | 0.53 | 0.55 | +0.15 | +37.50% | 0.01 | 67 | 279 | 0.30 | -0.45 | 0.25 | -0.15 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 62.00 | 1.07 | 1.39 | 1.23 | 1.18 | +0.28 | +31.12% | 0.02 | 4 | 56 | 0.30 | -0.70 | 0.23 | -0.13 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 63.00 | 1.00 | 2.28 | 1.64 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.62 | -0.87 | 0.14 | -0.08 | 2/19/2026 | 2/25/2026 11:58:59 AM EST |
| 64.00 | 2.50 | 3.20 | 2.85 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.73 | -0.95 | 0.06 | -0.03 | 2/20/2026 | 2/25/2026 11:58:59 AM EST |
| 65.00 | 3.10 | 4.30 | 3.70 | 3.61 | -1.70 | -32.02% | 0.06 | 1 | 0 | 0.79 | -0.99 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 11:58:59 AM EST |
| 66.00 | 4.35 | 5.20 | 4.78 | % | 0.07 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 67.00 | 5.05 | 6.35 | 5.70 | % | 0.09 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 68.00 | 5.80 | 7.20 | 6.50 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 69.00 | 6.80 | 8.40 | 7.60 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST | |||
| 70.00 | 7.80 | 9.30 | 8.55 | 8.63 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:59 AM EST |
| 71.00 | 8.25 | 10.40 | 9.33 | 9.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:59 AM EST |
| 72.00 | 9.60 | 12.35 | 10.98 | % | 0.15 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:59 AM EST |