Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $60.97 as of 7/20/2026 7:14:11 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 | 25.00 | 26.45 | 25.73 | % | 0.74 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 40.00 | 20.05 | 21.45 | 20.75 | 22.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 43.00 | 16.95 | 18.45 | 17.70 | % | 0.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 44.00 | 15.85 | 18.30 | 17.08 | % | 0.39 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 45.00 | 14.95 | 17.30 | 16.13 | 14.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 46.00 | 13.80 | 16.30 | 15.05 | 14.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 47.00 | 12.90 | 14.45 | 13.68 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 48.00 | 12.00 | 13.45 | 12.73 | 12.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.37 | 0.98 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 49.00 | 11.00 | 12.45 | 11.73 | 8.15 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.29 | 0.96 | 0.01 | -0.03 | 7/1/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 10.00 | 11.45 | 10.73 | 7.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.04 | 6/12/2026 | 7/20/2026 4:00:04 PM EST |
| 51.00 | 9.05 | 10.50 | 9.78 | % | 0.19 | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 52.00 | 8.05 | 9.50 | 8.78 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | 0.92 | 0.02 | -0.04 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 53.00 | 7.15 | 8.55 | 7.85 | 8.04 | 0.00 | 0.00% | 0.15 | 0 | 125 | 0.98 | 0.91 | 0.03 | -0.04 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 54.00 | 6.15 | 7.15 | 6.65 | 6.59 | +2.23 | +51.15% | 0.12 | 1 | 24 | 0.76 | 0.84 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 5.25 | 6.30 | 5.78 | 6.35 | +0.29 | +4.79% | 0.11 | 16 | 175 | 0.73 | 0.82 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 56.00 | 4.40 | 5.80 | 5.10 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 184 | 0.58 | 0.80 | 0.05 | -0.07 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 57.00 | 3.55 | 4.30 | 3.93 | 3.78 | -0.65 | -14.68% | 0.07 | 1 | 894 | 0.46 | 0.75 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 58.00 | 2.90 | 3.55 | 3.23 | 3.15 | -0.60 | -16.00% | 0.06 | 22 | 820 | 0.47 | 0.69 | 0.07 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 59.00 | 2.32 | 2.53 | 2.43 | 2.68 | -0.26 | -8.85% | 0.04 | 11 | 498 | 0.44 | 0.62 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 1.80 | 1.91 | 1.86 | 1.91 | -0.42 | -18.03% | 0.03 | 69 | 604 | 0.42 | 0.53 | 0.09 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 61.00 | 1.38 | 1.50 | 1.44 | 1.35 | -0.57 | -29.69% | 0.02 | 1,179 | 681 | 0.44 | 0.44 | 0.09 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 62.00 | 0.99 | 1.06 | 1.03 | 1.04 | -0.38 | -26.77% | 0.02 | 51 | 436 | 0.42 | 0.35 | 0.09 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 63.00 | 0.67 | 0.77 | 0.72 | 0.70 | -0.25 | -26.32% | 0.01 | 29 | 803 | 0.42 | 0.27 | 0.08 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 64.00 | 0.46 | 0.72 | 0.59 | 0.52 | -0.26 | -33.34% | 0.01 | 52 | 127 | 0.42 | 0.20 | 0.07 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 0.31 | 0.36 | 0.34 | 0.34 | -0.18 | -34.62% | 0.01 | 54 | 137 | 0.42 | 0.15 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 66.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 9 | 71 | 0.42 | 0.10 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 67.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 169 | 49 | 0.45 | 0.07 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 68.00 | 0.03 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.05 | 0.02 | -0.02 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.03 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 50 | 13 | 0.41 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 40.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.97 | 0.99 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.24 | 0.12 | 0.16 | +0.03 | +23.08% | 0.00 | 13 | 230 | 0.88 | -0.02 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 1 | 93 | 0.68 | -0.04 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.57 | -0.05 | 0.01 | -0.04 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 54 | 220 | 0.49 | -0.07 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 11 | 174 | 0.47 | -0.08 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.37 | 0.19 | 0.22 | -0.04 | -15.39% | 0.00 | 13 | 357 | 0.64 | -0.09 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 54.00 | 0.08 | 0.17 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 40 | 559 | 0.41 | -0.16 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.02 | -8.34% | 0.00 | 6 | 158 | 0.43 | -0.18 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 56.00 | 0.31 | 0.41 | 0.36 | 0.31 | -0.01 | -3.13% | 0.01 | 818 | 1,461 | 0.42 | -0.20 | 0.05 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 57.00 | 0.48 | 0.75 | 0.62 | 0.51 | -0.04 | -7.28% | 0.01 | 53 | 676 | 0.43 | -0.25 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 58.00 | 0.74 | 0.99 | 0.87 | 0.83 | +0.15 | +22.06% | 0.01 | 141 | 364 | 0.43 | -0.31 | 0.07 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 59.00 | 1.07 | 1.55 | 1.31 | 1.15 | +0.07 | +6.49% | 0.02 | 99 | 49 | 0.45 | -0.38 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 1.53 | 1.74 | 1.64 | 1.56 | +0.06 | +4.00% | 0.03 | 516 | 1,629 | 0.42 | -0.47 | 0.09 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 61.00 | 2.03 | 2.65 | 2.34 | 2.02 | +0.06 | +3.07% | 0.04 | 5 | 53 | 0.45 | -0.56 | 0.09 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 62.00 | 2.66 | 3.00 | 2.83 | 2.55 | -0.02 | -0.78% | 0.05 | 12 | 40 | 0.42 | -0.65 | 0.09 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 63.00 | 3.35 | 3.60 | 3.48 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.73 | 0.08 | -0.07 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 64.00 | 4.15 | 4.55 | 4.35 | 5.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.80 | 0.07 | -0.06 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 4.40 | 5.95 | 5.18 | % | 0.08 | 0 | 0 | 0.70 | -0.85 | 0.06 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 66.00 | 4.80 | 7.10 | 5.95 | % | 0.09 | 0 | 0 | 0.81 | -0.90 | 0.04 | -0.04 | 7/20/2026 4:00:04 PM EST | |||
| 67.00 | 6.40 | 8.05 | 7.23 | % | 0.11 | 0 | 0 | 0.87 | -0.93 | 0.03 | -0.03 | 7/20/2026 4:00:04 PM EST | |||
| 68.00 | 7.25 | 8.85 | 8.05 | % | 0.12 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.02 | 7/20/2026 4:00:04 PM EST | |||
| 69.00 | 7.45 | 9.65 | 8.55 | % | 0.12 | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.01 | 7/20/2026 4:00:04 PM EST | |||
| 70.00 | 8.45 | 10.65 | 9.55 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -0.98 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |