Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $64.75 as of 8/14/2026 7:32:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.80 | 35.40 | 34.10 | 33.69 | 0.00 | 0.00% | 1.14 | 0 | 3 | 4.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 27.60 | 29.60 | 28.60 | 21.86 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 22.80 | 26.00 | 24.40 | 24.07 | +6.34 | +35.76% | 0.61 | 12 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 18.40 | 19.90 | 19.15 | 12.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 13.45 | 14.45 | 13.95 | 14.97 | 0.00 | 0.00% | 0.28 | 0 | 204 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 51.00 | 12.75 | 14.95 | 13.85 | 13.00 | +0.12 | +0.94% | 0.27 | 2 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 52.00 | 11.45 | 13.00 | 12.23 | 12.00 | +0.20 | +1.70% | 0.24 | 2 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 52.50 | 11.00 | 12.35 | 11.68 | 11.65 | -0.43 | -3.56% | 0.22 | 7 | 116 | 1.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 53.00 | 10.45 | 11.45 | 10.95 | 10.75 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 54.00 | 9.45 | 10.45 | 9.95 | 9.87 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 8.45 | 9.40 | 8.93 | 8.81 | 0.00 | 0.00% | 0.16 | 0 | 1,012 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 56.00 | 7.60 | 8.60 | 8.10 | % | 0.14 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 57.00 | 5.35 | 7.95 | 6.65 | 7.00 | -0.75 | -9.68% | 0.12 | 2 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 57.50 | 5.95 | 6.75 | 6.35 | 6.60 | -0.52 | -7.31% | 0.11 | 20 | 1,632 | 0.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 58.00 | 5.45 | 6.45 | 5.95 | 6.12 | +0.37 | +6.44% | 0.10 | 2 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 59.00 | 4.65 | 5.50 | 5.08 | 4.72 | -0.97 | -17.05% | 0.09 | 15 | 49 | 0.61 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 3.75 | 4.85 | 4.30 | 4.04 | -0.81 | -16.71% | 0.07 | 51 | 10,384 | 0.67 | 0.97 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 61.00 | 2.79 | 3.45 | 3.12 | 3.10 | -0.72 | -18.85% | 0.05 | 3 | 192 | 0.42 | 0.91 | 0.07 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 62.00 | 2.00 | 2.28 | 2.14 | 2.17 | -0.58 | -21.10% | 0.03 | 17 | 2,584 | 0.23 | 0.82 | 0.11 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 62.50 | 1.51 | 2.15 | 1.83 | 1.78 | -0.46 | -20.54% | 0.03 | 69 | 14,393 | 0.26 | 0.75 | 0.14 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 63.00 | 1.15 | 1.80 | 1.48 | 1.70 | -0.25 | -12.83% | 0.02 | 77 | 360 | 0.26 | 0.67 | 0.16 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 64.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.77 | -49.05% | 0.01 | 296 | 923 | 0.25 | 0.50 | 0.18 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 0.30 | 0.56 | 0.43 | 0.47 | -0.34 | -41.98% | 0.01 | 438 | 10,303 | 0.25 | 0.33 | 0.17 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 66.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.21 | -48.84% | 0.00 | 111 | 1,444 | 0.25 | 0.18 | 0.13 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 67.00 | 0.01 | 0.16 | 0.09 | 0.14 | -0.09 | -39.13% | 0.00 | 47 | 1,282 | 0.23 | 0.09 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 68.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 87 | 933 | 0.26 | 0.04 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 25 | 1,296 | 0.27 | 0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 182 | 1,563 | 0.45 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,345 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 4,148 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 57.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 84 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 1,943 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 35 | 426 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.37 | -0.01 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 324 | 939 | 0.34 | -0.03 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 61.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 46 | 13,037 | 0.24 | -0.09 | 0.07 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 62.00 | 0.12 | 0.28 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 43 | 250 | 0.24 | -0.18 | 0.11 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 62.50 | 0.23 | 0.42 | 0.33 | 0.24 | +0.03 | +14.29% | 0.01 | 301 | 11,445 | 0.25 | -0.25 | 0.14 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 63.00 | 0.24 | 0.53 | 0.39 | 0.47 | +0.15 | +46.88% | 0.01 | 65 | 1,768 | 0.22 | -0.33 | 0.16 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 64.00 | 0.65 | 1.03 | 0.84 | 0.93 | +0.27 | +40.91% | 0.01 | 487 | 889 | 0.23 | -0.50 | 0.18 | -0.07 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 1.19 | 1.92 | 1.56 | 1.30 | +0.16 | +14.04% | 0.02 | 364 | 1,348 | 0.26 | -0.67 | 0.17 | -0.06 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 66.00 | 1.80 | 2.74 | 2.27 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.44 | -0.82 | 0.13 | -0.05 | 8/11/2026 | 8/14/2026 4:00:08 PM EST |
| 67.00 | 2.69 | 4.00 | 3.35 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.61 | -0.91 | 0.08 | -0.03 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 68.00 | 3.60 | 5.05 | 4.33 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.72 | -0.96 | 0.04 | -0.01 | 8/12/2026 | 8/14/2026 4:00:08 PM EST |
| 69.00 | 4.55 | 6.05 | 5.30 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.80 | -0.99 | 0.02 | -0.01 | 8/3/2026 | 8/14/2026 4:00:08 PM EST |
| 70.00 | 5.55 | 7.20 | 6.38 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.93 | -1.00 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 4:00:08 PM EST |
| 71.00 | 6.45 | 8.20 | 7.33 | 6.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 72.00 | 7.40 | 9.15 | 8.28 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 73.00 | 8.55 | 10.15 | 9.35 | 8.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 74.00 | 9.00 | 11.55 | 10.28 | 9.48 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 75.00 | 9.70 | 12.20 | 10.95 | 10.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 76.00 | 11.00 | 13.20 | 12.10 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 80.00 | 14.40 | 17.80 | 16.10 | 15.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |