Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $61.99 as of 2/6/2026 7:24:01 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 | 26.35 | 27.20 | 26.78 | 26.82 | % | 0.77 | 8 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 40.00 | 21.30 | 22.30 | 21.80 | 21.70 | % | 0.55 | 39 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 42.00 | 19.40 | 21.80 | 20.60 | 19.86 | +5.98 | +43.09% | 0.49 | 8 | 14 | 2.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 43.00 | 16.95 | 20.40 | 18.68 | 12.86 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 44.00 | 15.95 | 19.30 | 17.63 | 11.87 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 14.95 | 18.40 | 16.68 | 10.89 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 46.00 | 13.95 | 17.30 | 15.63 | 9.94 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 47.00 | 12.95 | 15.45 | 14.20 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 48.00 | 11.95 | 14.20 | 13.08 | 7.97 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.30 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 49.00 | 10.95 | 13.20 | 12.08 | 7.07 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 49.50 | 10.45 | 12.85 | 11.65 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 50.00 | 9.95 | 12.30 | 11.13 | 9.37 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 51.00 | 10.25 | 11.20 | 10.73 | 6.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 52.00 | 9.20 | 10.30 | 9.75 | 9.75 | +3.78 | +63.32% | 0.19 | 3 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 53.00 | 8.50 | 9.15 | 8.83 | 8.82 | +3.07 | +53.40% | 0.17 | 6 | 26 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 54.00 | 6.55 | 8.25 | 7.40 | 4.97 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.84 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 55.00 | 6.15 | 7.40 | 6.78 | 6.60 | +1.30 | +24.53% | 0.12 | 18 | 263 | 0.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 56.00 | 5.45 | 6.15 | 5.80 | 5.85 | +1.80 | +44.45% | 0.10 | 11 | 151 | 0.55 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 57.00 | 4.65 | 5.35 | 5.00 | 4.80 | +1.68 | +53.85% | 0.09 | 117 | 376 | 0.64 | 0.98 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 58.00 | 3.65 | 4.20 | 3.93 | 3.93 | +1.69 | +75.45% | 0.07 | 64 | 518 | 0.48 | 0.95 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 59.00 | 2.90 | 3.25 | 3.08 | 2.90 | +1.32 | +83.55% | 0.05 | 51 | 522 | 0.41 | 0.89 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 60.00 | 1.62 | 2.39 | 2.01 | 2.02 | +1.28 | +172.98% | 0.03 | 317 | 522 | 0.37 | 0.81 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 61.00 | 1.33 | 1.63 | 1.48 | 1.48 | +1.00 | +208.34% | 0.02 | 250 | 2,493 | 0.28 | 0.67 | 0.17 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 62.00 | 0.77 | 0.99 | 0.88 | 0.79 | +0.55 | +229.17% | 0.01 | 363 | 1,013 | 0.27 | 0.49 | 0.20 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 63.00 | 0.38 | 0.45 | 0.42 | 0.40 | +0.23 | +135.30% | 0.01 | 143 | 256 | 0.24 | 0.29 | 0.18 | -0.04 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 64.00 | 0.15 | 0.21 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 43 | 21 | 0.24 | 0.16 | 0.12 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 65.00 | 0.04 | 0.45 | 0.25 | 0.08 | +0.03 | +60.00% | 0.00 | 367 | 225 | 0.44 | 0.06 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.00 | 78 | 49 | 0.42 | 0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 3 | 0.48 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 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 | 0.01 | % | 0.00 | 1 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 43.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 1.69 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 1.87 | 0.94 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.08 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 49.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.77 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 46 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 85 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 54.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 123 | 284 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 23 | 6,466 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 46 | 109 | 0.40 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 57.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.32 | -96.97% | 0.00 | 308 | 112 | 0.30 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 58.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.50 | -94.34% | 0.00 | 461 | 409 | 0.26 | -0.05 | 0.05 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 59.00 | 0.07 | 0.11 | 0.09 | 0.12 | -0.60 | -83.34% | 0.00 | 232 | 67 | 0.25 | -0.11 | 0.08 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 60.00 | 0.18 | 0.23 | 0.21 | 0.23 | -1.07 | -82.31% | 0.00 | 422 | 42 | 0.25 | -0.19 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 61.00 | 0.40 | 0.47 | 0.44 | 0.53 | -1.62 | -75.35% | 0.01 | 381 | 16 | 0.24 | -0.33 | 0.17 | -0.05 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 62.00 | 0.78 | 0.97 | 0.88 | 0.90 | % | 0.01 | 173 | 0 | 0.24 | -0.51 | 0.20 | -0.06 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 63.00 | 1.37 | 1.54 | 1.46 | 1.55 | -1.73 | -52.75% | 0.02 | 31 | 2 | 0.22 | -0.71 | 0.18 | -0.04 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 64.00 | 1.06 | 3.70 | 2.38 | % | 0.04 | 0 | 0 | 0.71 | -0.84 | 0.12 | -0.03 | 2/6/2026 4:00:03 PM EST | |||
| 65.00 | 2.75 | 4.35 | 3.55 | % | 0.05 | 0 | 0 | 0.70 | -0.94 | 0.06 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 66.00 | 2.95 | 6.10 | 4.53 | % | 0.07 | 0 | 0 | 1.04 | -0.98 | 0.02 | -0.01 | 2/6/2026 4:00:03 PM EST | |||
| 67.00 | 4.55 | 6.85 | 5.70 | % | 0.09 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 68.00 | 4.80 | 8.10 | 6.45 | % | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 69.00 | 6.60 | 9.10 | 7.85 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 70.00 | 6.75 | 9.50 | 8.13 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST |