Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $66.82 as of 9/8/2026 10:33:18 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 | 29.00 | 30.10 | 29.55 | % | 0.84 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 24.10 | 26.65 | 25.38 | 26.90 | 0.00 | 0.00% | 0.63 | 0 | 11 | 3.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 19.20 | 21.65 | 20.43 | % | 0.45 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 14.15 | 16.90 | 15.53 | % | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 52.00 | 12.10 | 14.60 | 13.35 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 53.00 | 11.15 | 13.45 | 12.30 | % | 0.23 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 54.00 | 9.95 | 12.30 | 11.13 | % | 0.21 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 8.40 | 11.75 | 10.08 | % | 0.18 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 56.00 | 8.15 | 10.30 | 9.23 | 9.21 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 57.00 | 7.55 | 8.65 | 8.10 | 7.97 | -2.83 | -26.21% | 0.14 | 3 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 58.00 | 6.60 | 7.75 | 7.18 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 59.00 | 4.30 | 7.75 | 6.03 | 6.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 4.25 | 5.65 | 4.95 | 6.99 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 61.00 | 3.25 | 4.70 | 3.98 | 5.97 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 62.00 | 2.27 | 4.15 | 3.21 | 5.67 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.61 | 0.99 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 63.00 | 1.21 | 3.85 | 2.53 | 1.92 | -1.91 | -49.87% | 0.04 | 8 | 55 | 0.37 | 0.98 | 0.03 | -0.01 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 64.00 | 1.14 | 1.73 | 1.44 | 1.39 | -1.48 | -51.57% | 0.02 | 17 | 118 | 0.38 | 0.92 | 0.07 | -0.03 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | 0.73 | -1.29 | -63.87% | 0.01 | 37 | 123 | 0.43 | 0.83 | 0.12 | -0.04 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 66.00 | 0.31 | 0.39 | 0.35 | 0.34 | -1.00 | -74.63% | 0.01 | 902 | 180 | 0.23 | 0.68 | 0.18 | -0.05 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 67.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.58 | -82.86% | 0.00 | 19 | 269 | 0.21 | 0.48 | 0.21 | -0.06 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 68.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.29 | -80.56% | 0.00 | 70 | 421 | 0.21 | 0.28 | 0.18 | -0.05 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.14 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.20 | 0.14 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 1,461 | 0.21 | 0.06 | 0.06 | -0.02 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 315 | 0.49 | 0.02 | 0.02 | -0.01 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.47 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 1.12 | 0.56 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 78.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 62.00 | 0.02 | 0.30 | 0.16 | 0.25 | +0.24 | +2,400.00% | 0.00 | 2 | 146 | 0.29 | -0.01 | 0.01 | -0.01 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 63.00 | 0.08 | 0.20 | 0.14 | 0.14 | +0.08 | +133.34% | 0.00 | 2 | 61 | 0.43 | -0.02 | 0.03 | -0.01 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 64.00 | 0.32 | 0.44 | 0.38 | 0.39 | +0.22 | +129.42% | 0.01 | 32 | 68 | 0.24 | -0.08 | 0.07 | -0.03 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.62 | 0.92 | 0.77 | 0.85 | +0.66 | +347.37% | 0.01 | 37 | 214 | 0.23 | -0.17 | 0.12 | -0.04 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 66.00 | 1.17 | 1.80 | 1.49 | 1.64 | +1.21 | +281.40% | 0.02 | 53 | 1,887 | 0.25 | -0.32 | 0.18 | -0.05 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 67.00 | 1.62 | 3.10 | 2.36 | 2.47 | +1.52 | +160.00% | 0.04 | 2 | 110 | 0.21 | -0.52 | 0.21 | -0.06 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 68.00 | 2.65 | 3.90 | 3.28 | 3.40 | +1.90 | +126.67% | 0.05 | 4 | 52 | 0.64 | -0.72 | 0.18 | -0.05 | 9/8/2026 | 9/4/2026 3:59:58 PM EST |
| 69.00 | 3.45 | 4.80 | 4.13 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.48 | -0.86 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 4.60 | 6.00 | 5.30 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | -0.94 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 71.00 | 5.70 | 6.95 | 6.33 | % | 0.09 | 0 | 0 | 0.67 | -0.98 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 72.00 | 6.65 | 7.90 | 7.28 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 73.00 | 7.45 | 9.40 | 8.43 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 74.00 | 8.45 | 10.60 | 9.53 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 9.45 | 12.05 | 10.75 | 7.67 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 76.00 | 10.55 | 12.65 | 11.60 | 8.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 77.00 | 11.40 | 13.60 | 12.50 | 9.64 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 78.00 | 12.45 | 15.05 | 13.75 | 10.68 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 79.00 | 13.40 | 16.05 | 14.73 | 11.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 14.45 | 17.05 | 15.75 | 12.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |