Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $58.63 as of 7/16/2026 7:54:25 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 | 29.20 | 31.75 | 30.48 | 27.40 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:05 PM EST |
| 35.00 | 24.00 | 27.00 | 25.50 | 21.86 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:05 PM EST |
| 40.00 | 19.10 | 22.00 | 20.55 | 17.73 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 45.00 | 14.05 | 17.50 | 15.78 | 12.96 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 7/16/2026 4:00:05 PM EST |
| 50.00 | 9.60 | 12.35 | 10.98 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 205 | 0.79 | 0.96 | 0.01 | -0.01 | 7/10/2026 | 7/16/2026 4:00:05 PM EST |
| 52.50 | 7.65 | 9.80 | 8.73 | 7.89 | +1.29 | +19.55% | 0.17 | 6 | 217 | 0.66 | 0.91 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 55.00 | 5.60 | 6.45 | 6.03 | 6.00 | +1.20 | +25.00% | 0.11 | 5 | 1,070 | 0.38 | 0.83 | 0.04 | -0.03 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 57.50 | 4.20 | 4.55 | 4.38 | 4.32 | +1.12 | +35.00% | 0.08 | 150 | 1,916 | 0.33 | 0.71 | 0.05 | -0.03 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 60.00 | 2.84 | 2.96 | 2.90 | 2.85 | +0.91 | +46.91% | 0.05 | 9,044 | 14,741 | 0.34 | 0.57 | 0.06 | -0.04 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 62.50 | 1.67 | 1.75 | 1.71 | 1.73 | +0.64 | +58.72% | 0.03 | 827 | 24,719 | 0.33 | 0.41 | 0.06 | -0.04 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 65.00 | 0.90 | 0.99 | 0.95 | 0.94 | +0.36 | +62.07% | 0.01 | 6,482 | 2,075 | 0.32 | 0.26 | 0.05 | -0.03 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.33 | 0.19 | 0.21 | +0.05 | +31.25% | 0.00 | 44 | 897 | 0.29 | 0.08 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 80 | 0.39 | 0.02 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/16/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 267 | 0.45 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 27 | 1,595 | 0.35 | -0.04 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 52.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.16 | -37.21% | 0.01 | 72 | 4,896 | 0.35 | -0.09 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 55.00 | 0.59 | 0.64 | 0.62 | 0.60 | -0.32 | -34.79% | 0.01 | 135 | 3,880 | 0.34 | -0.17 | 0.04 | -0.03 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 57.50 | 1.19 | 1.25 | 1.22 | 1.25 | -0.50 | -28.58% | 0.02 | 145 | 1,083 | 0.34 | -0.29 | 0.05 | -0.03 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 60.00 | 2.13 | 2.26 | 2.20 | 2.19 | -1.03 | -31.99% | 0.04 | 738 | 170 | 0.34 | -0.43 | 0.06 | -0.04 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 62.50 | 3.45 | 3.65 | 3.55 | 3.62 | -1.08 | -22.98% | 0.06 | 1 | 26 | 0.33 | -0.59 | 0.06 | -0.04 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 65.00 | 3.65 | 7.25 | 5.45 | 7.09 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.61 | -0.74 | 0.05 | -0.03 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 70.00 | 8.90 | 11.00 | 9.95 | 12.26 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.61 | -0.92 | 0.02 | -0.01 | 5/26/2026 | 7/16/2026 4:00:05 PM EST |
| 75.00 | 12.60 | 16.60 | 14.60 | % | 0.19 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 80.00 | 18.10 | 21.10 | 19.60 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST |