Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $59.26 as of 3/13/2026 7:51:43 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 | 23.55 | 25.30 | 24.43 | % | 0.70 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 40.00 | 18.70 | 20.15 | 19.43 | 20.46 | 0.00 | 0.00% | 0.49 | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:08 PM EST |
| 45.00 | 13.75 | 15.20 | 14.48 | % | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 47.00 | 11.75 | 13.20 | 12.48 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 48.00 | 10.75 | 12.20 | 11.48 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 49.00 | 9.60 | 11.25 | 10.43 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 50.00 | 8.65 | 10.20 | 9.43 | 10.16 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 51.00 | 7.65 | 9.20 | 8.43 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:08 PM EST |
| 52.00 | 6.65 | 8.20 | 7.43 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:08 PM EST |
| 53.00 | 5.55 | 7.30 | 6.43 | 6.94 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 54.00 | 4.80 | 6.30 | 5.55 | 7.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.97 | 0.05 | 0.00 | 2/27/2026 | 3/16/2026 4:00:08 PM EST |
| 55.00 | 4.25 | 5.35 | 4.80 | 4.64 | -0.46 | -9.02% | 0.09 | 3 | 4 | 0.51 | 0.91 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 56.00 | 3.10 | 4.45 | 3.78 | 3.85 | +0.18 | +4.91% | 0.07 | 1 | 3 | 0.46 | 0.85 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 57.00 | 2.95 | 3.65 | 3.30 | 4.72 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.35 | 0.76 | 0.09 | -0.03 | 3/5/2026 | 3/16/2026 4:00:08 PM EST |
| 58.00 | 2.40 | 2.91 | 2.66 | 2.18 | +0.11 | +5.32% | 0.05 | 1 | 22 | 0.36 | 0.67 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 59.00 | 1.62 | 2.13 | 1.88 | 1.60 | -0.20 | -11.12% | 0.03 | 2 | 48 | 0.32 | 0.57 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 60.00 | 1.28 | 1.39 | 1.34 | 1.38 | -0.15 | -9.81% | 0.02 | 34 | 42 | 0.31 | 0.46 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 61.00 | 0.64 | 0.98 | 0.81 | 0.93 | +0.08 | +9.42% | 0.01 | 34 | 104 | 0.28 | 0.36 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 62.00 | 0.42 | 0.66 | 0.54 | 0.58 | +0.05 | +9.44% | 0.01 | 48 | 54 | 0.28 | 0.26 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 63.00 | 0.23 | 0.40 | 0.32 | 0.42 | +0.03 | +7.70% | 0.01 | 66 | 123 | 0.27 | 0.18 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 64.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.01 | -3.71% | 0.00 | 6 | 226 | 0.30 | 0.12 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 65.00 | 0.13 | 0.20 | 0.17 | 0.20 | -0.06 | -23.08% | 0.00 | 841 | 119 | 0.30 | 0.07 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | 0.04 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 67.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 841 | 28 | 0.30 | 0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.71 | 0.36 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/16/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.88 | 0.44 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.72 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 73.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:08 PM EST |
| 51.00 | 0.02 | 0.29 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 39 | 78 | 0.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 53.00 | 0.10 | 0.75 | 0.43 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 54.00 | 0.06 | 0.67 | 0.37 | 0.31 | -0.07 | -18.43% | 0.01 | 55 | 87 | 0.39 | -0.03 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 55.00 | 0.09 | 0.47 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.32 | -0.09 | 0.06 | -0.01 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 56.00 | 0.35 | 0.53 | 0.44 | 0.58 | -0.14 | -19.45% | 0.01 | 27 | 43 | 0.32 | -0.15 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 57.00 | 0.51 | 0.72 | 0.62 | 0.69 | -0.12 | -14.82% | 0.01 | 48 | 122 | 0.31 | -0.24 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 58.00 | 0.73 | 1.21 | 0.97 | 0.95 | -0.29 | -23.39% | 0.02 | 8 | 108 | 0.31 | -0.33 | 0.10 | -0.03 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 59.00 | 1.31 | 1.62 | 1.47 | 1.42 | -0.44 | -23.66% | 0.02 | 3 | 107 | 0.33 | -0.43 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 60.00 | 1.71 | 2.00 | 1.86 | 1.94 | -0.21 | -9.77% | 0.03 | 1,171 | 5,606 | 0.30 | -0.54 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 61.00 | 2.45 | 2.93 | 2.69 | 2.65 | +0.03 | +1.15% | 0.04 | 2 | 19 | 0.35 | -0.64 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 62.00 | 3.10 | 3.45 | 3.28 | 4.14 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.33 | -0.74 | 0.09 | -0.03 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 63.00 | 3.80 | 5.25 | 4.53 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.43 | -0.82 | 0.07 | -0.02 | 2/27/2026 | 3/16/2026 4:00:08 PM EST |
| 64.00 | 4.60 | 6.10 | 5.35 | 2.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.88 | 0.05 | -0.02 | 2/27/2026 | 3/16/2026 4:00:08 PM EST |
| 65.00 | 5.55 | 7.15 | 6.35 | % | 0.10 | 0 | 0 | 0.70 | -0.93 | 0.04 | -0.01 | 3/16/2026 4:00:08 PM EST | |||
| 66.00 | 6.45 | 8.10 | 7.28 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.96 | 0.03 | -0.01 | 2/20/2026 | 3/16/2026 4:00:08 PM EST |
| 67.00 | 7.45 | 9.10 | 8.28 | % | 0.12 | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.01 | 3/16/2026 4:00:08 PM EST | |||
| 68.00 | 8.45 | 10.15 | 9.30 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 69.00 | 9.40 | 11.10 | 10.25 | % | 0.15 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 70.00 | 10.40 | 12.05 | 11.23 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 71.00 | 11.35 | 13.05 | 12.20 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 72.00 | 12.35 | 14.05 | 13.20 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 73.00 | 13.25 | 14.85 | 14.05 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 74.00 | 14.25 | 15.85 | 15.05 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST |