Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $54.60 as of 1/29/2026 4:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.90 | 31.50 | 29.70 | 30.87 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:05 PM EST |
| 30.00 | 22.95 | 26.55 | 24.75 | 26.35 | 0.00 | 0.00% | 0.82 | 0 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:05 PM EST |
| 35.00 | 18.60 | 21.60 | 20.10 | 20.00 | 0.00 | 0.00% | 0.57 | 0 | 479 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 38.00 | 15.30 | 18.60 | 16.95 | 16.12 | 0.00 | 0.00% | 0.45 | 0 | 54 | 1.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:05 PM EST |
| 39.00 | 13.95 | 17.60 | 15.78 | 14.80 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/29/2026 4:00:05 PM EST |
| 40.00 | 12.80 | 16.65 | 14.73 | 15.40 | 0.00 | 0.00% | 0.37 | 0 | 87 | 1.04 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 41.00 | 11.80 | 15.65 | 13.73 | 16.06 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.98 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/29/2026 4:00:05 PM EST |
| 42.00 | 10.80 | 14.65 | 12.73 | 12.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.93 | 0.98 | 0.01 | -0.01 | 12/31/2025 | 1/29/2026 4:00:05 PM EST |
| 43.00 | 10.05 | 13.70 | 11.88 | 12.03 | 0.00 | 0.00% | 0.28 | 0 | 38 | 0.88 | 0.97 | 0.01 | -0.01 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 44.00 | 9.05 | 12.70 | 10.88 | 11.05 | 0.00 | 0.00% | 0.25 | 0 | 133 | 0.84 | 0.97 | 0.01 | -0.01 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 45.00 | 9.50 | 11.10 | 10.30 | 11.02 | 0.00 | 0.00% | 0.23 | 0 | 3,239 | 0.66 | 0.94 | 0.02 | -0.01 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 46.00 | 8.50 | 9.95 | 9.23 | 10.25 | 0.00 | 0.00% | 0.20 | 0 | 894 | 0.59 | 0.92 | 0.02 | -0.02 | 1/12/2026 | 1/29/2026 4:00:05 PM EST |
| 47.00 | 7.60 | 9.00 | 8.30 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 1,521 | 0.55 | 0.90 | 0.03 | -0.02 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 48.00 | 6.05 | 7.60 | 6.83 | 7.10 | -1.25 | -14.97% | 0.14 | 6 | 1,671 | 0.43 | 0.87 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 49.00 | 5.80 | 7.20 | 6.50 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 1,291 | 0.36 | 0.84 | 0.04 | -0.02 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 50.00 | 5.00 | 5.80 | 5.40 | 5.65 | +0.15 | +2.73% | 0.11 | 8 | 13,413 | 0.31 | 0.80 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 52.50 | 3.30 | 3.65 | 3.48 | 3.77 | +0.17 | +4.73% | 0.07 | 10 | 6,841 | 0.29 | 0.67 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 55.00 | 1.80 | 2.15 | 1.98 | 1.97 | -0.22 | -10.05% | 0.04 | 44 | 18,074 | 0.27 | 0.50 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 57.50 | 0.98 | 1.24 | 1.11 | 1.14 | -0.01 | -0.87% | 0.02 | 18 | 20,783 | 0.27 | 0.33 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.52 | +0.02 | +4.00% | 0.01 | 117 | 26,431 | 0.28 | 0.20 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 62.50 | 0.17 | 0.31 | 0.24 | 0.34 | +0.07 | +25.93% | 0.00 | 3 | 3,524 | 0.27 | 0.11 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 65.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 3 | 4,198 | 0.28 | 0.06 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.39 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.36 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.47 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.50 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 999 | 0.68 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/29/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,462 | 0.42 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.59 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,186 | 0.48 | -0.02 | 0.01 | -0.01 | 1/20/2026 | 1/29/2026 4:00:05 PM EST |
| 43.00 | 0.05 | 0.50 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,877 | 0.43 | -0.03 | 0.01 | -0.01 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.47 | -0.03 | 0.01 | -0.01 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 45.00 | 0.02 | 0.35 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11,978 | 0.36 | -0.06 | 0.02 | -0.01 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 46.00 | 0.11 | 0.28 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 2,982 | 0.32 | -0.08 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 47.00 | 0.16 | 0.30 | 0.23 | 0.21 | -0.04 | -16.00% | 0.00 | 27 | 1,349 | 0.30 | -0.10 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 48.00 | 0.26 | 0.43 | 0.35 | 0.28 | +0.04 | +16.67% | 0.01 | 2 | 1,011 | 0.30 | -0.13 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 49.00 | 0.33 | 0.75 | 0.54 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2,975 | 0.31 | -0.16 | 0.04 | -0.02 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.53 | -0.09 | -14.52% | 0.01 | 56 | 4,768 | 0.28 | -0.20 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 52.50 | 1.22 | 1.36 | 1.29 | 1.10 | -0.18 | -14.07% | 0.02 | 18 | 3,730 | 0.28 | -0.33 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 55.00 | 2.35 | 2.66 | 2.51 | 2.27 | +0.10 | +4.61% | 0.05 | 120 | 4,634 | 0.28 | -0.50 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 57.50 | 3.65 | 5.70 | 4.68 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 763 | 0.36 | -0.67 | 0.07 | -0.02 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 60.00 | 5.10 | 6.35 | 5.73 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.34 | -0.80 | 0.05 | -0.02 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 62.50 | 6.20 | 9.55 | 7.88 | 7.56 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.54 | -0.89 | 0.03 | -0.01 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 65.00 | 9.40 | 12.70 | 11.05 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | -0.94 | 0.02 | -0.01 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 67.50 | 11.15 | 14.95 | 13.05 | % | 0.19 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 70.00 | 13.65 | 17.70 | 15.68 | 20.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 1/29/2026 4:00:05 PM EST |
| 75.00 | 18.65 | 22.45 | 20.55 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/29/2026 4:00:05 PM EST |
| 80.00 | 23.65 | 27.70 | 25.68 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 85.00 | 28.65 | 32.70 | 30.68 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 90.00 | 33.65 | 37.70 | 35.68 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST |