Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $64.84 as of 8/11/2026 1:13:56 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 | 37.55 | 39.60 | 38.58 | 32.74 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 1:58:59 PM EST |
| 28.00 | 34.55 | 37.90 | 36.23 | % | 1.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 1:58:59 PM EST | |||
| 30.00 | 32.55 | 35.95 | 34.25 | 31.13 | 0.00 | 0.00% | 1.14 | 0 | 35 | 2.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 1:58:59 PM EST |
| 33.00 | 29.60 | 32.85 | 31.23 | 31.00 | 0.00 | 0.00% | 0.95 | 0 | 20 | 1.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 1:58:59 PM EST |
| 35.00 | 27.60 | 30.85 | 29.23 | 22.16 | 0.00 | 0.00% | 0.84 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 1:58:59 PM EST |
| 38.00 | 24.65 | 27.85 | 26.25 | 18.47 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 1:58:59 PM EST |
| 40.00 | 22.75 | 25.90 | 24.33 | 26.45 | 0.00 | 0.00% | 0.61 | 0 | 51 | 1.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 1:58:59 PM EST |
| 43.00 | 20.30 | 22.90 | 21.60 | 15.20 | 0.00 | 0.00% | 0.50 | 0 | 938 | 1.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 1:58:59 PM EST |
| 45.00 | 18.25 | 19.15 | 18.70 | 19.38 | 0.00 | 0.00% | 0.42 | 0 | 3,164 | 0.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 1:58:59 PM EST |
| 47.00 | 16.35 | 18.20 | 17.28 | 18.92 | 0.00 | 0.00% | 0.37 | 0 | 5,110 | 0.92 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 1:58:59 PM EST |
| 50.00 | 13.50 | 14.80 | 14.15 | 15.48 | 0.00 | 0.00% | 0.28 | 0 | 2,614 | 0.69 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/11/2026 1:58:59 PM EST |
| 52.50 | 11.00 | 13.35 | 12.18 | 12.75 | 0.00 | 0.00% | 0.23 | 0 | 1,237 | 0.80 | 0.98 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 1:58:59 PM EST |
| 55.00 | 8.75 | 9.25 | 9.00 | 9.20 | -0.58 | -5.93% | 0.16 | 27 | 7,540 | 0.34 | 0.94 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 57.50 | 6.60 | 7.15 | 6.88 | 6.98 | -0.52 | -6.94% | 0.12 | 2 | 4,211 | 0.28 | 0.88 | 0.03 | -0.02 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 60.00 | 4.60 | 4.85 | 4.73 | 4.74 | -1.12 | -19.12% | 0.08 | 113 | 10,943 | 0.26 | 0.78 | 0.05 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 62.50 | 3.00 | 3.10 | 3.05 | 3.03 | -0.84 | -21.71% | 0.05 | 772 | 6,961 | 0.26 | 0.63 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 65.00 | 1.71 | 1.77 | 1.74 | 1.75 | -0.40 | -18.61% | 0.03 | 1,426 | 10,645 | 0.26 | 0.45 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 67.50 | 0.77 | 0.97 | 0.87 | 0.95 | -0.41 | -30.15% | 0.01 | 143 | 6,754 | 0.25 | 0.28 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 70.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.23 | -35.39% | 0.01 | 15,576 | 5,827 | 0.26 | 0.15 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 72.50 | 0.13 | 0.20 | 0.17 | 0.22 | -0.14 | -38.89% | 0.00 | 1 | 523 | 0.26 | 0.08 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.11 | -52.39% | 0.00 | 8 | 1,814 | 0.32 | 0.03 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 1:58:59 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,656 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/11/2026 1:58:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/11/2026 1:58:59 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 1:58:59 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/11/2026 1:58:59 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,687 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 1:58:59 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,180 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 1:58:59 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 73 | 8,312 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 64 | 7,520 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 45.00 | 0.01 | 0.15 | 0.08 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 3,982 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 65 | 4,666 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 50.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 64 | 6,674 | 0.35 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 52.50 | 0.04 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 60 | 4,087 | 0.32 | -0.02 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.05 | +55.56% | 0.00 | 220 | 10,944 | 0.30 | -0.06 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 57.50 | 0.29 | 0.34 | 0.32 | 0.30 | +0.08 | +36.37% | 0.01 | 19 | 2,870 | 0.28 | -0.12 | 0.03 | -0.02 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 60.00 | 0.48 | 0.74 | 0.61 | 0.68 | +0.13 | +23.64% | 0.01 | 295 | 4,104 | 0.27 | -0.22 | 0.05 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 62.50 | 1.27 | 1.46 | 1.37 | 1.47 | +0.32 | +27.83% | 0.02 | 434 | 1,899 | 0.27 | -0.37 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 65.00 | 2.60 | 2.68 | 2.64 | 2.77 | +0.61 | +28.25% | 0.04 | 225 | 1,206 | 0.27 | -0.55 | 0.07 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 67.50 | 4.10 | 4.65 | 4.38 | 4.30 | +0.10 | +2.39% | 0.06 | 1 | 209 | 0.26 | -0.72 | 0.06 | -0.03 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 70.00 | 6.15 | 6.70 | 6.43 | 6.42 | +0.93 | +16.94% | 0.09 | 4 | 55 | 0.31 | -0.85 | 0.04 | -0.02 | 8/11/2026 | 8/11/2026 1:58:59 PM EST |
| 72.50 | 7.55 | 9.25 | 8.40 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.39 | -0.92 | 0.03 | -0.01 | 8/3/2026 | 8/11/2026 1:58:59 PM EST |
| 75.00 | 10.00 | 12.95 | 11.48 | 10.45 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.66 | -0.97 | 0.01 | -0.01 | 8/4/2026 | 8/11/2026 1:58:59 PM EST |
| 80.00 | 15.00 | 18.15 | 16.58 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/11/2026 1:58:59 PM EST | |||
| 85.00 | 20.00 | 23.15 | 21.58 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 1:58:59 PM EST |