Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $59.58 as of 10/9/2026 1:31:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.45 | 30.30 | 29.38 | 31.90 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 35.00 | 23.45 | 25.30 | 24.38 | 26.44 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 40.00 | 18.40 | 20.10 | 19.25 | 19.60 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.34 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 45.00 | 13.45 | 15.05 | 14.25 | 19.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 8.45 | 10.25 | 9.35 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 51.00 | 7.50 | 9.30 | 8.40 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 52.00 | 6.50 | 8.30 | 7.40 | % | 0.14 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 52.50 | 6.00 | 7.70 | 6.85 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 53.00 | 5.50 | 7.30 | 6.40 | 8.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 54.00 | 4.60 | 6.30 | 5.45 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | 0.98 | 0.02 | -0.02 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 55.00 | 3.60 | 5.00 | 4.30 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.71 | 0.95 | 0.04 | -0.04 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 56.00 | 2.78 | 4.65 | 3.72 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.85 | 0.90 | 0.06 | -0.05 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 57.00 | 2.19 | 3.25 | 2.72 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.82 | 0.10 | -0.06 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 57.50 | 1.76 | 2.82 | 2.29 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.55 | 0.76 | 0.12 | -0.07 | 10/7/2026 | 10/9/2026 4:00:05 PM EST |
| 58.00 | 1.55 | 2.14 | 1.85 | 1.95 | -0.38 | -16.31% | 0.03 | 15 | 73 | 0.35 | 0.70 | 0.14 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 59.00 | 0.83 | 1.21 | 1.02 | 1.08 | -1.12 | -50.91% | 0.02 | 155 | 710 | 0.28 | 0.54 | 0.16 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 60.00 | 0.44 | 0.75 | 0.60 | 0.65 | -0.26 | -28.58% | 0.01 | 713 | 3,458 | 0.28 | 0.38 | 0.16 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 61.00 | 0.30 | 0.43 | 0.37 | 0.34 | -0.26 | -43.34% | 0.01 | 1,055 | 3,597 | 0.31 | 0.25 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 62.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 236 | 5,042 | 0.32 | 0.16 | 0.09 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 62.50 | 0.10 | 0.21 | 0.16 | 0.15 | -0.16 | -51.62% | 0.00 | 1,205 | 3,784 | 0.33 | 0.12 | 0.08 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 63.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 1,445 | 922 | 0.34 | 0.10 | 0.06 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 64.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 41 | 5,822 | 0.37 | 0.06 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 65.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 1,036 | 6,727 | 0.39 | 0.03 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 66.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.20 | -90.91% | 0.00 | 35 | 1,291 | 0.40 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 4,922 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 3,440 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 72.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:05 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,899 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | 0.35 | -0.39 | -52.71% | 0.02 | 4 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.98 | 0.49 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.67 | +0.65 | +3,250.00% | 0.00 | 2 | 21 | 0.35 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.02 | -0.02 | 10/9/2026 4:00:05 PM EST | |||
| 55.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 1,052 | 1,918 | 0.32 | -0.05 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 56.00 | 0.06 | 0.32 | 0.19 | 0.11 | -0.02 | -15.39% | 0.00 | 46 | 1,511 | 0.35 | -0.10 | 0.06 | -0.05 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 57.00 | 0.22 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 1,351 | 1,113 | 0.29 | -0.18 | 0.10 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 57.50 | 0.27 | 0.37 | 0.32 | 0.33 | -0.05 | -13.16% | 0.01 | 59 | 2,958 | 0.29 | -0.24 | 0.12 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 58.00 | 0.40 | 0.62 | 0.51 | 0.46 | +0.09 | +24.33% | 0.01 | 118 | 2,063 | 0.31 | -0.30 | 0.14 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 59.00 | 0.77 | 0.97 | 0.87 | 0.79 | +0.05 | +6.76% | 0.01 | 1,479 | 4,430 | 0.30 | -0.46 | 0.16 | -0.08 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 60.00 | 1.12 | 1.66 | 1.39 | 1.45 | +0.28 | +23.94% | 0.02 | 233 | 7,528 | 0.28 | -0.62 | 0.16 | -0.07 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 61.00 | 1.82 | 2.42 | 2.12 | 2.13 | -0.21 | -8.98% | 0.03 | 2 | 1,235 | 0.42 | -0.75 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 62.00 | 2.41 | 4.15 | 3.28 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 4,660 | 0.77 | -0.84 | 0.09 | -0.05 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 62.50 | 3.10 | 3.80 | 3.45 | 3.16 | -0.61 | -16.18% | 0.06 | 2 | 2,788 | 0.51 | -0.88 | 0.08 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 63.00 | 3.25 | 4.25 | 3.75 | 3.60 | -0.07 | -1.91% | 0.06 | 10 | 607 | 0.53 | -0.90 | 0.06 | -0.04 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 64.00 | 4.20 | 5.20 | 4.70 | 4.78 | -0.52 | -9.82% | 0.07 | 1 | 554 | 0.59 | -0.94 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 65.00 | 5.40 | 6.20 | 5.80 | 5.74 | -0.33 | -5.44% | 0.09 | 50 | 1,757 | 0.66 | -0.97 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:05 PM EST |
| 66.00 | 6.05 | 7.95 | 7.00 | 7.12 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -0.98 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 4:00:05 PM EST |
| 67.00 | 6.95 | 9.00 | 7.98 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 67.50 | 7.50 | 8.80 | 8.15 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 68.00 | 8.05 | 10.05 | 9.05 | 9.26 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 69.00 | 9.05 | 10.25 | 9.65 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 70.00 | 9.95 | 11.60 | 10.78 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:05 PM EST |
| 71.00 | 10.90 | 13.00 | 11.95 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 72.00 | 12.00 | 13.95 | 12.98 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 72.50 | 12.55 | 13.75 | 13.15 | 6.51 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:05 PM EST |
| 73.00 | 12.90 | 15.00 | 13.95 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 74.00 | 14.00 | 16.30 | 15.15 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 75.00 | 14.95 | 16.85 | 15.90 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:05 PM EST |
| 77.50 | 17.45 | 19.80 | 18.63 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 80.00 | 20.05 | 22.30 | 21.18 | 19.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:05 PM EST |
| 85.00 | 24.95 | 27.30 | 26.13 | 26.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |
| 90.00 | 30.05 | 32.30 | 31.18 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:05 PM EST | |||
| 95.00 | 35.05 | 37.30 | 36.18 | 36.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:05 PM EST |