Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $65.31 as of 8/3/2026 10:24:36 AM 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 | 29.25 | 30.25 | 29.75 | 29.61 | +0.59 | +2.04% | 0.85 | 4 | 7 | 3.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 40.00 | 23.85 | 25.25 | 24.55 | 24.63 | -0.22 | -0.89% | 0.61 | 4 | 22 | 2.56 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 43.00 | 21.00 | 22.60 | 21.80 | 21.76 | +0.28 | +1.31% | 0.51 | 3 | 18 | 2.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 44.00 | 19.90 | 21.70 | 20.80 | 20.76 | +0.79 | +3.96% | 0.47 | 4 | 16 | 2.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 45.00 | 18.90 | 20.80 | 19.85 | 19.81 | +0.83 | +4.38% | 0.44 | 5 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 46.00 | 18.00 | 19.70 | 18.85 | 18.83 | +0.86 | +4.79% | 0.41 | 6 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 47.00 | 17.10 | 18.70 | 17.90 | 17.90 | +0.59 | +3.41% | 0.38 | 4 | 9 | 2.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 48.00 | 16.20 | 17.70 | 16.95 | 16.71 | +0.07 | +0.43% | 0.35 | 2 | 14 | 2.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 49.00 | 15.10 | 16.80 | 15.95 | 15.95 | -0.35 | -2.15% | 0.33 | 9 | 18 | 2.23 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 50.00 | 14.20 | 15.90 | 15.05 | 15.04 | +4.07 | +37.11% | 0.30 | 9 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 51.00 | 13.10 | 14.85 | 13.98 | 13.70 | -0.60 | -4.20% | 0.27 | 2 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 52.00 | 12.20 | 13.80 | 13.00 | 12.96 | -0.34 | -2.56% | 0.25 | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 53.00 | 11.25 | 12.70 | 11.98 | 11.93 | +6.28 | +111.15% | 0.23 | 2 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 54.00 | 10.35 | 11.60 | 10.98 | 10.98 | -0.32 | -2.84% | 0.20 | 2 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 55.00 | 9.45 | 10.65 | 10.05 | 9.95 | -0.35 | -3.40% | 0.18 | 155 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 56.00 | 8.25 | 9.65 | 8.95 | 8.94 | +0.44 | +5.18% | 0.16 | 5 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 57.00 | 7.35 | 8.75 | 8.05 | 8.10 | -0.17 | -2.06% | 0.14 | 4 | 21 | 1.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 58.00 | 6.60 | 7.60 | 7.10 | 7.19 | -0.06 | -0.83% | 0.12 | 10 | 114 | 1.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 59.00 | 5.65 | 6.45 | 6.05 | 5.88 | -0.32 | -5.17% | 0.10 | 4 | 311 | 0.85 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 60.00 | 4.75 | 5.35 | 5.05 | 4.89 | -0.56 | -10.28% | 0.08 | 12 | 197 | 0.64 | 0.97 | 0.02 | -0.03 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 61.00 | 3.50 | 4.90 | 4.20 | 4.80 | +0.29 | +6.43% | 0.07 | 11 | 102 | 0.87 | 0.94 | 0.04 | -0.04 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 62.00 | 3.05 | 3.55 | 3.30 | 3.03 | -0.32 | -9.56% | 0.05 | 7 | 1,258 | 0.61 | 0.88 | 0.07 | -0.07 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 63.00 | 2.20 | 2.52 | 2.36 | 2.22 | -0.38 | -14.62% | 0.04 | 129 | 776 | 0.39 | 0.79 | 0.11 | -0.10 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 64.00 | 1.53 | 1.79 | 1.66 | 1.42 | -0.58 | -29.00% | 0.03 | 95 | 341 | 0.37 | 0.67 | 0.14 | -0.12 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 65.00 | 0.97 | 1.14 | 1.06 | 1.03 | -0.28 | -21.38% | 0.02 | 820 | 1,569 | 0.38 | 0.52 | 0.15 | -0.13 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 66.00 | 0.56 | 0.69 | 0.63 | 0.59 | -0.26 | -30.59% | 0.01 | 369 | 1,389 | 0.38 | 0.37 | 0.14 | -0.12 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 67.00 | 0.32 | 0.46 | 0.39 | 0.37 | -0.09 | -19.57% | 0.01 | 862 | 860 | 0.38 | 0.24 | 0.12 | -0.10 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 68.00 | 0.18 | 0.25 | 0.22 | 0.18 | -0.13 | -41.94% | 0.00 | 4,612 | 1,863 | 0.40 | 0.15 | 0.09 | -0.08 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 69.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 203 | 55 | 0.42 | 0.09 | 0.06 | -0.06 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 488 | 500 | 0.44 | 0.05 | 0.04 | -0.04 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 71.00 | 0.03 | 0.07 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 29 | 97 | 0.45 | 0.03 | 0.02 | -0.02 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.35 | -94.60% | 0.00 | 33 | 1 | 0.43 | 0.01 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST | |
| 74.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 25 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST | |
| 76.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:58:59 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 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:59 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 3 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST | |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 12 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST | |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 1:58:59 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:59 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 1:58:59 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 1:58:59 PM EST |
| 49.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 1 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:59 PM EST |
| 51.00 | 0.00 | 0.26 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 1:58:59 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 1:58:59 PM EST |
| 53.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 139 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:59 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 147 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:59 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 1:58:59 PM EST |
| 58.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:59 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 293 | 0.52 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 316 | 0.42 | -0.03 | 0.02 | -0.03 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 61.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 48 | 154 | 0.39 | -0.06 | 0.04 | -0.04 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 62.00 | 0.13 | 0.20 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 122 | 226 | 0.39 | -0.12 | 0.07 | -0.07 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 63.00 | 0.28 | 0.36 | 0.32 | 0.30 | +0.03 | +11.12% | 0.01 | 289 | 418 | 0.38 | -0.21 | 0.11 | -0.10 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 64.00 | 0.54 | 0.64 | 0.59 | 0.63 | +0.13 | +26.00% | 0.01 | 651 | 518 | 0.38 | -0.33 | 0.14 | -0.12 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 65.00 | 0.94 | 1.08 | 1.01 | 1.23 | +0.34 | +38.21% | 0.02 | 584 | 178 | 0.37 | -0.48 | 0.15 | -0.13 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 66.00 | 1.49 | 1.64 | 1.57 | 1.69 | +0.34 | +25.19% | 0.02 | 61 | 12 | 0.37 | -0.63 | 0.14 | -0.12 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 67.00 | 2.05 | 2.60 | 2.33 | 2.53 | -0.65 | -20.44% | 0.03 | 27 | 2 | 0.37 | -0.76 | 0.12 | -0.10 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 68.00 | 3.00 | 4.00 | 3.50 | 1.30 | -2.35 | -64.39% | 0.05 | 2 | 10 | 0.53 | -0.85 | 0.09 | -0.08 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 69.00 | 3.70 | 4.75 | 4.23 | 5.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.80 | -0.91 | 0.06 | -0.06 | 7/29/2026 | 8/3/2026 1:58:59 PM EST |
| 70.00 | 4.80 | 5.75 | 5.28 | 5.25 | -4.00 | -43.25% | 0.08 | 11 | 3 | 0.90 | -0.95 | 0.04 | -0.04 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 71.00 | 5.75 | 6.50 | 6.13 | 6.20 | -2.35 | -27.49% | 0.09 | 12 | 0 | 0.87 | -0.97 | 0.02 | -0.02 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 72.00 | 6.55 | 7.55 | 7.05 | 7.20 | -1.35 | -15.79% | 0.10 | 18 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 73.00 | 7.60 | 8.75 | 8.18 | 8.20 | -2.24 | -21.46% | 0.11 | 2 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:59 PM EST |
| 74.00 | 8.25 | 9.80 | 9.03 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:58:59 PM EST | |||
| 75.00 | 9.15 | 10.80 | 9.98 | % | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:58:59 PM EST | |||
| 76.00 | 10.15 | 11.80 | 10.98 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/3/2026 1:58:59 PM EST |