Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $61.85 as of 7/24/2026 7:32:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.65 | 39.30 | 37.48 | 32.74 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:07 PM EST |
| 28.00 | 32.35 | 36.30 | 34.33 | % | 1.23 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 30.00 | 31.05 | 33.60 | 32.33 | 31.13 | 0.00 | 0.00% | 1.08 | 0 | 35 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:07 PM EST |
| 33.00 | 27.85 | 31.35 | 29.60 | 24.71 | 0.00 | 0.00% | 0.90 | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:07 PM EST |
| 35.00 | 26.05 | 28.65 | 27.35 | 22.16 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:07 PM EST |
| 38.00 | 23.10 | 25.70 | 24.40 | 18.47 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:07 PM EST |
| 40.00 | 21.15 | 23.60 | 22.38 | 19.41 | 0.00 | 0.00% | 0.56 | 0 | 52 | 1.02 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:07 PM EST |
| 43.00 | 18.45 | 20.70 | 19.58 | 15.20 | 0.00 | 0.00% | 0.46 | 0 | 938 | 0.91 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 4:00:07 PM EST |
| 45.00 | 16.35 | 18.65 | 17.50 | 16.54 | 0.00 | 0.00% | 0.39 | 0 | 3,167 | 0.78 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:07 PM EST |
| 47.00 | 14.85 | 16.50 | 15.68 | 13.57 | 0.00 | 0.00% | 0.33 | 0 | 5,117 | 0.71 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 50.00 | 10.60 | 13.10 | 11.85 | 12.65 | +0.35 | +2.85% | 0.24 | 4 | 2,621 | 0.47 | 0.96 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 52.50 | 10.00 | 10.45 | 10.23 | 10.26 | +0.46 | +4.70% | 0.19 | 210 | 1,563 | 0.25 | 0.92 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 55.00 | 7.60 | 8.30 | 7.95 | 8.05 | +1.05 | +15.00% | 0.14 | 36 | 7,584 | 0.25 | 0.86 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 57.50 | 5.90 | 6.95 | 6.43 | 6.17 | +0.55 | +9.79% | 0.11 | 52 | 4,462 | 0.35 | 0.77 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 60.00 | 4.20 | 4.60 | 4.40 | 4.35 | +0.38 | +9.58% | 0.07 | 84 | 11,300 | 0.31 | 0.66 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 62.50 | 2.80 | 3.00 | 2.90 | 3.05 | +0.39 | +14.67% | 0.05 | 126 | 7,165 | 0.30 | 0.53 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 65.00 | 1.76 | 1.90 | 1.83 | 1.83 | +0.14 | +8.29% | 0.03 | 397 | 9,597 | 0.29 | 0.39 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 67.50 | 1.10 | 1.22 | 1.16 | 1.16 | +0.07 | +6.43% | 0.02 | 17 | 5,578 | 0.30 | 0.27 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 70.00 | 0.62 | 0.74 | 0.68 | 0.70 | +0.03 | +4.48% | 0.01 | 410 | 2,527 | 0.30 | 0.18 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 75.00 | 0.16 | 0.24 | 0.20 | 0.23 | -0.07 | -23.34% | 0.00 | 8 | 1,690 | 0.30 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.14 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 100 | 281 | 0.37 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.46 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 7/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,656 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/24/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/24/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,687 | 0.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,180 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.06 | -54.55% | 0.01 | 1 | 8,313 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 7,525 | 0.58 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 45.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 3,719 | 0.40 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.36 | 0.18 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 4,557 | 0.51 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 50.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 20 | 6,625 | 0.35 | -0.04 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 52.50 | 0.27 | 0.35 | 0.31 | 0.30 | -0.07 | -18.92% | 0.01 | 652 | 4,169 | 0.34 | -0.08 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 55.00 | 0.53 | 0.67 | 0.60 | 0.58 | -0.20 | -25.65% | 0.01 | 713 | 10,754 | 0.33 | -0.14 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 57.50 | 1.04 | 1.30 | 1.17 | 1.08 | -0.17 | -13.60% | 0.02 | 74 | 2,721 | 0.33 | -0.23 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 60.00 | 1.73 | 1.96 | 1.85 | 1.83 | -0.21 | -10.30% | 0.03 | 159 | 2,131 | 0.31 | -0.34 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 62.50 | 2.92 | 3.10 | 3.01 | 2.88 | -0.32 | -10.00% | 0.05 | 32 | 481 | 0.31 | -0.47 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 65.00 | 4.35 | 4.80 | 4.58 | 4.40 | -0.45 | -9.28% | 0.07 | 4 | 96 | 0.32 | -0.61 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:07 PM EST |
| 67.50 | 6.10 | 6.80 | 6.45 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.32 | -0.73 | 0.05 | -0.02 | 7/21/2026 | 7/24/2026 4:00:07 PM EST |
| 70.00 | 7.70 | 8.95 | 8.33 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | -0.82 | 0.04 | -0.02 | 4/20/2026 | 7/24/2026 4:00:07 PM EST |
| 75.00 | 12.10 | 13.80 | 12.95 | % | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 7/24/2026 4:00:07 PM EST | |||
| 80.00 | 15.85 | 19.90 | 17.88 | % | 0.22 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 7/24/2026 4:00:07 PM EST | |||
| 85.00 | 21.15 | 24.15 | 22.65 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:07 PM EST |