Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $55.39 as of 6/26/2026 2:24:26 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 | 20.90 | 24.00 | 22.45 | % | 0.64 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 40.00 | 16.10 | 18.20 | 17.15 | 17.12 | +3.12 | +22.29% | 0.43 | 11 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 43.00 | 13.45 | 16.00 | 14.73 | % | 0.34 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 44.00 | 12.45 | 14.90 | 13.68 | % | 0.31 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 45.00 | 11.70 | 12.90 | 12.30 | 12.37 | +1.87 | +17.81% | 0.27 | 8 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 46.00 | 10.45 | 11.95 | 11.20 | 11.18 | +1.74 | +18.44% | 0.24 | 8 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 47.00 | 9.40 | 11.00 | 10.20 | 10.18 | +1.70 | +20.05% | 0.22 | 8 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 48.00 | 8.45 | 9.80 | 9.13 | 9.16 | +1.63 | +21.65% | 0.19 | 8 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 49.00 | 7.60 | 8.85 | 8.23 | 8.21 | +1.68 | +25.73% | 0.17 | 7 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 49.50 | 7.15 | 8.35 | 7.75 | 7.80 | +1.78 | +29.57% | 0.16 | 6 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 50.00 | 6.70 | 7.90 | 7.30 | 7.30 | +1.78 | +32.25% | 0.15 | 11 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 51.00 | 5.15 | 7.05 | 6.10 | 6.08 | +1.52 | +33.34% | 0.12 | 2 | 21 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 52.00 | 4.55 | 6.05 | 5.30 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.11 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:50 PM EST |
| 53.00 | 3.80 | 4.90 | 4.35 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.92 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:50 PM EST |
| 54.00 | 2.55 | 3.45 | 3.00 | 2.86 | +1.39 | +94.56% | 0.06 | 29 | 75 | 0.71 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 55.00 | 1.84 | 2.40 | 2.12 | 2.10 | +1.19 | +130.77% | 0.04 | 168 | 403 | 0.46 | 0.90 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 56.00 | 1.14 | 1.55 | 1.35 | 1.25 | +0.80 | +177.78% | 0.02 | 58 | 525 | 0.34 | 0.69 | 0.21 | -0.04 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 57.00 | 0.70 | 0.95 | 0.83 | 0.68 | +0.47 | +223.81% | 0.01 | 239 | 881 | 0.29 | 0.48 | 0.21 | -0.05 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 58.00 | 0.32 | 0.41 | 0.37 | 0.32 | +0.25 | +357.15% | 0.01 | 617 | 1,141 | 0.28 | 0.29 | 0.17 | -0.05 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 59.00 | 0.11 | 0.17 | 0.14 | 0.14 | +0.08 | +133.34% | 0.00 | 5,721 | 242 | 0.27 | 0.15 | 0.11 | -0.03 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 60.00 | 0.04 | 0.09 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 425 | 184 | 0.28 | 0.07 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 61.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 40 | 253 | 0.30 | 0.03 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 157 | 0.55 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 2:58:50 PM EST |
| 65.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:50 PM EST |
| 66.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 67.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 68.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 69.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 70.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 2:58:50 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 44.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:50 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 2:58:50 PM EST |
| 47.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 48.00 | 0.00 | 0.48 | 0.24 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 2:58:50 PM EST |
| 49.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:50 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 5 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.22 | -91.67% | 0.00 | 4 | 63 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 204 | 0.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 686 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 53.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 39 | 495 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 54.00 | 0.06 | 0.15 | 0.11 | 0.10 | -0.35 | -77.78% | 0.00 | 141 | 479 | 0.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 55.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.68 | -73.92% | 0.00 | 347 | 1,237 | 0.29 | -0.10 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 56.00 | 0.48 | 0.63 | 0.56 | 0.54 | -1.08 | -66.67% | 0.01 | 159 | 1,258 | 0.29 | -0.31 | 0.21 | -0.04 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 57.00 | 0.97 | 1.22 | 1.10 | 1.11 | -0.96 | -46.38% | 0.02 | 524 | 666 | 0.31 | -0.52 | 0.21 | -0.05 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 58.00 | 1.61 | 2.10 | 1.86 | 1.75 | -1.13 | -39.24% | 0.03 | 40 | 86 | 0.33 | -0.71 | 0.17 | -0.05 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 59.00 | 2.07 | 3.90 | 2.99 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.88 | -0.85 | 0.11 | -0.03 | 6/24/2026 | 6/26/2026 2:58:50 PM EST |
| 60.00 | 3.05 | 4.30 | 3.68 | 4.24 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.81 | -0.93 | 0.06 | -0.02 | 6/17/2026 | 6/26/2026 2:58:50 PM EST |
| 61.00 | 3.95 | 4.95 | 4.45 | 4.12 | -1.78 | -30.17% | 0.07 | 13 | 306 | 0.72 | -0.97 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 2:58:50 PM EST |
| 62.00 | 4.75 | 7.10 | 5.93 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 3,898 | 1.29 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/26/2026 2:58:50 PM EST |
| 63.00 | 6.05 | 8.00 | 7.03 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 1,459 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 2:58:50 PM EST |
| 64.00 | 7.05 | 9.40 | 8.23 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 58 | 1.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:58:50 PM EST |
| 65.00 | 7.70 | 10.10 | 8.90 | 9.36 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.58 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:58:50 PM EST |
| 66.00 | 8.75 | 11.25 | 10.00 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.73 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:58:50 PM EST |
| 67.00 | 10.05 | 12.50 | 11.28 | % | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 68.00 | 10.60 | 13.50 | 12.05 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 69.00 | 11.65 | 14.50 | 13.08 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST | |||
| 70.00 | 12.65 | 15.50 | 14.08 | % | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:50 PM EST |