Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $58.54 as of 3/27/2026 9:04:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.30 | 23.90 | 23.60 | 24.21 | +0.07 | +0.29% | 0.67 | 1 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 40.00 | 18.35 | 19.25 | 18.80 | 18.90 | -1.56 | -7.63% | 0.47 | 13 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 45.00 | 13.25 | 14.40 | 13.83 | 13.77 | % | 0.31 | 2 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 47.00 | 11.30 | 12.30 | 11.80 | 11.84 | % | 0.25 | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 48.00 | 10.15 | 11.90 | 11.03 | % | 0.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 49.00 | 9.35 | 10.90 | 10.13 | % | 0.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 50.00 | 8.35 | 9.90 | 9.13 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:50 PM EST |
| 51.00 | 7.30 | 8.35 | 7.83 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/27/2026 3:59:50 PM EST |
| 52.00 | 6.30 | 6.65 | 6.48 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 53.00 | 5.30 | 6.90 | 6.10 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 54.00 | 4.25 | 5.60 | 4.93 | 5.00 | % | 0.09 | 1 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST | |
| 55.00 | 3.30 | 4.35 | 3.83 | 4.50 | +1.79 | +66.06% | 0.07 | 4 | 11 | 0.83 | 0.94 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 56.00 | 2.63 | 2.83 | 2.73 | 2.72 | -0.40 | -12.83% | 0.05 | 14 | 8 | 0.41 | 0.83 | 0.12 | -0.04 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 57.00 | 1.84 | 2.00 | 1.92 | 1.83 | +0.42 | +29.79% | 0.03 | 12 | 105 | 0.40 | 0.71 | 0.14 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 58.00 | 1.15 | 1.23 | 1.19 | 1.20 | -0.74 | -38.15% | 0.02 | 48 | 391 | 0.37 | 0.56 | 0.16 | -0.07 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 59.00 | 0.67 | 0.73 | 0.70 | 0.67 | -0.58 | -46.40% | 0.01 | 836 | 893 | 0.35 | 0.40 | 0.16 | -0.06 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 60.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.35 | -50.00% | 0.01 | 3,903 | 1,397 | 0.34 | 0.25 | 0.13 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 61.00 | 0.16 | 0.25 | 0.21 | 0.16 | -0.19 | -54.29% | 0.00 | 205 | 169 | 0.34 | 0.13 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 62.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 45 | 212 | 0.36 | 0.06 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 63.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 12 | 222 | 0.33 | 0.03 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.63 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 3:59:50 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 199 | 0.42 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.11 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 3:59:50 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 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:50 PM EST |
| 52.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 104 | 158 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 53.00 | 0.04 | 0.39 | 0.22 | 0.07 | +0.03 | +75.00% | 0.00 | 85 | 61 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 54.00 | 0.08 | 0.31 | 0.20 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 153 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 55.00 | 0.16 | 0.25 | 0.21 | 0.16 | -0.01 | -5.89% | 0.00 | 26 | 162 | 0.40 | -0.06 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 56.00 | 0.32 | 0.41 | 0.37 | 0.32 | +0.04 | +14.29% | 0.01 | 84 | 103 | 0.39 | -0.17 | 0.12 | -0.04 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 57.00 | 0.58 | 0.67 | 0.63 | 0.55 | +0.10 | +22.23% | 0.01 | 36 | 898 | 0.38 | -0.29 | 0.14 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 58.00 | 0.97 | 1.05 | 1.01 | 0.99 | +0.23 | +30.27% | 0.02 | 192 | 997 | 0.36 | -0.44 | 0.16 | -0.07 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 59.00 | 1.43 | 1.67 | 1.55 | 1.55 | +0.39 | +33.63% | 0.03 | 66 | 213 | 0.35 | -0.60 | 0.16 | -0.06 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 60.00 | 2.01 | 2.47 | 2.24 | 2.34 | +0.53 | +29.29% | 0.04 | 74 | 6,743 | 0.36 | -0.75 | 0.13 | -0.05 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 61.00 | 2.62 | 3.40 | 3.01 | 2.74 | -0.58 | -17.47% | 0.05 | 2 | 40 | 0.52 | -0.87 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 62.00 | 3.65 | 4.35 | 4.00 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.59 | -0.94 | 0.05 | -0.02 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 63.00 | 3.85 | 5.35 | 4.60 | 4.32 | -0.36 | -7.70% | 0.07 | 1 | 29 | 0.68 | -0.97 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 64.00 | 4.60 | 6.30 | 5.45 | % | 0.09 | 0 | 1 | 0.74 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 65.00 | 5.55 | 7.30 | 6.43 | % | 0.10 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 66.00 | 6.55 | 8.30 | 7.43 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/27/2026 3:59:50 PM EST |
| 67.00 | 7.65 | 9.30 | 8.48 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 68.00 | 8.55 | 10.35 | 9.45 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 69.00 | 9.55 | 11.35 | 10.45 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 70.00 | 10.55 | 12.50 | 11.53 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 71.00 | 11.55 | 13.75 | 12.65 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 72.00 | 12.50 | 14.25 | 13.38 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 73.00 | 13.65 | 15.25 | 14.45 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 74.00 | 14.65 | 16.25 | 15.45 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST |