Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $57.48 as of 3/25/2026 4:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.45 | 24.60 | 23.53 | % | 0.67 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 40.00 | 17.45 | 19.65 | 18.55 | % | 0.46 | 0 | 11 | 4.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 45.00 | 12.70 | 14.80 | 13.75 | 13.59 | +1.61 | +13.44% | 0.31 | 2 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 46.00 | 11.90 | 13.75 | 12.83 | 12.66 | +1.57 | +14.16% | 0.28 | 3 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 47.00 | 11.05 | 12.75 | 11.90 | 11.75 | +1.18 | +11.17% | 0.25 | 3 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 48.00 | 10.10 | 11.85 | 10.98 | 10.85 | +1.48 | +15.80% | 0.23 | 2 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 49.00 | 9.40 | 10.50 | 9.95 | 9.95 | +1.60 | +19.17% | 0.20 | 1 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 50.00 | 8.50 | 9.45 | 8.98 | 9.06 | +1.64 | +22.11% | 0.18 | 4 | 38 | 1.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 51.00 | 7.30 | 8.55 | 7.93 | 7.66 | % | 0.16 | 2 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 52.00 | 6.45 | 7.60 | 7.03 | 6.77 | % | 0.14 | 1 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 53.00 | 5.50 | 6.60 | 6.05 | % | 0.11 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 54.00 | 4.45 | 5.55 | 5.00 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 55.00 | 3.50 | 4.45 | 3.98 | % | 0.07 | 0 | 17 | 1.04 | 0.99 | 0.01 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 56.00 | 2.57 | 3.75 | 3.16 | 2.77 | +1.02 | +58.29% | 0.06 | 2 | 27 | 1.09 | 0.96 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 57.00 | 1.64 | 2.47 | 2.06 | 1.90 | +0.89 | +88.12% | 0.04 | 12 | 353 | 0.69 | 0.89 | 0.11 | -0.09 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 58.00 | 1.07 | 1.31 | 1.19 | 1.17 | +0.74 | +172.10% | 0.02 | 556 | 538 | 0.30 | 0.75 | 0.20 | -0.15 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 59.00 | 0.51 | 0.65 | 0.58 | 0.53 | +0.35 | +194.45% | 0.01 | 137 | 510 | 0.32 | 0.51 | 0.28 | -0.16 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 60.00 | 0.17 | 0.25 | 0.21 | 0.20 | +0.16 | +400.00% | 0.00 | 411 | 723 | 0.32 | 0.25 | 0.23 | -0.12 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 61.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 12,234 | 450 | 0.31 | 0.10 | 0.12 | -0.07 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 169 | 324 | 0.41 | 0.03 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 615 | 0.51 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 265 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 192 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 51 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 74.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.01 | % | 0.00 | 2 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.18 | 0.09 | 0.08 | % | 0.00 | 1 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 49.00 | 0.01 | 0.18 | 0.10 | 0.09 | % | 0.00 | 3 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 54.00 | 0.01 | 0.18 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 30 | 184 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 290 | 0.87 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 56.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.19 | -79.17% | 0.00 | 45 | 118 | 0.48 | -0.04 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 57.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.60 | -85.72% | 0.00 | 67 | 370 | 0.42 | -0.11 | 0.11 | -0.09 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 58.00 | 0.22 | 0.28 | 0.25 | 0.26 | -0.88 | -77.20% | 0.00 | 298 | 401 | 0.37 | -0.25 | 0.20 | -0.15 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 59.00 | 0.55 | 0.82 | 0.69 | 0.58 | -1.18 | -67.05% | 0.01 | 125 | 303 | 0.40 | -0.49 | 0.28 | -0.16 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 60.00 | 1.17 | 1.46 | 1.32 | 1.20 | -1.44 | -54.55% | 0.02 | 94 | 152 | 0.41 | -0.75 | 0.23 | -0.12 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 61.00 | 1.80 | 2.42 | 2.11 | 1.79 | -1.83 | -50.56% | 0.03 | 19 | 77 | 0.66 | -0.90 | 0.12 | -0.07 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 62.00 | 2.44 | 4.25 | 3.35 | % | 0.05 | 0 | 15 | 1.39 | -0.97 | 0.04 | -0.01 | 3/25/2026 4:00:06 PM EST | |||
| 63.00 | 3.60 | 4.50 | 4.05 | 3.96 | % | 0.06 | 7 | 60 | 1.04 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 64.00 | 4.50 | 5.45 | 4.98 | % | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 65.00 | 5.65 | 6.35 | 6.00 | 5.98 | % | 0.09 | 2 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 66.00 | 6.50 | 8.55 | 7.53 | % | 0.11 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 67.00 | 7.40 | 9.40 | 8.40 | % | 0.13 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 68.00 | 8.35 | 9.60 | 8.98 | % | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 69.00 | 9.50 | 10.50 | 10.00 | 11.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:06 PM EST |
| 70.00 | 10.35 | 12.55 | 11.45 | 11.30 | -1.33 | -10.53% | 0.16 | 1 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST |
| 71.00 | 11.30 | 12.80 | 12.05 | 12.20 | % | 0.17 | 1 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:06 PM EST | |
| 72.00 | 12.35 | 14.50 | 13.43 | % | 0.19 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 73.00 | 13.35 | 14.45 | 13.90 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST | |||
| 74.00 | 14.35 | 16.55 | 15.45 | % | 0.21 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:06 PM EST |