Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $56.44 as of 7/2/2026 3:07:16 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 | 21.60 | 24.20 | 22.90 | 21.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 16.50 | 18.30 | 17.40 | 16.75 | +0.25 | +1.52% | 0.43 | 11 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 43.00 | 13.60 | 16.20 | 14.90 | 13.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 44.00 | 12.60 | 15.20 | 13.90 | 12.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 11.50 | 14.45 | 12.98 | % | 0.29 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 46.00 | 10.60 | 13.20 | 11.90 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 47.00 | 9.65 | 12.20 | 10.93 | 10.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 48.00 | 8.65 | 11.20 | 9.93 | 8.58 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 49.00 | 7.65 | 10.20 | 8.93 | 8.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 50.00 | 6.50 | 8.30 | 7.40 | 7.10 | +0.60 | +9.24% | 0.15 | 1 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 51.00 | 5.50 | 7.30 | 6.40 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 52.00 | 5.05 | 7.40 | 6.23 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 53.00 | 3.65 | 6.25 | 4.95 | 4.86 | +1.31 | +36.91% | 0.09 | 26 | 25 | 0.94 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 54.00 | 3.10 | 4.35 | 3.73 | 2.96 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.46 | 0.97 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 2.22 | 3.30 | 2.76 | 3.10 | +1.51 | +94.97% | 0.05 | 3 | 6 | 0.35 | 0.92 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 56.00 | 1.63 | 2.45 | 2.04 | 1.90 | +1.01 | +113.49% | 0.04 | 30 | 1,802 | 0.33 | 0.84 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 57.00 | 1.10 | 1.68 | 1.39 | 1.33 | +0.87 | +189.13% | 0.02 | 209 | 446 | 0.30 | 0.71 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 58.00 | 0.80 | 0.98 | 0.89 | 0.93 | +0.72 | +342.86% | 0.02 | 349 | 1,140 | 0.24 | 0.54 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 59.00 | 0.41 | 0.51 | 0.46 | 0.48 | +0.40 | +500.00% | 0.01 | 2,245 | 688 | 0.23 | 0.36 | 0.17 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 0.20 | 0.28 | 0.24 | 0.24 | +0.20 | +500.00% | 0.00 | 956 | 3,480 | 0.25 | 0.21 | 0.13 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 61.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 353 | 120 | 0.25 | 0.11 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 177 | 0.31 | 0.05 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 27 | 0.32 | 0.02 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.37 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:57 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 65 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 582 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 680 | 0.39 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.16 | -76.19% | 0.00 | 27 | 294 | 0.44 | -0.03 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.43 | -84.32% | 0.00 | 1,087 | 2,615 | 0.25 | -0.08 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 56.00 | 0.17 | 0.27 | 0.22 | 0.23 | -0.65 | -73.87% | 0.00 | 2,603 | 1,246 | 0.27 | -0.16 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 57.00 | 0.37 | 0.46 | 0.42 | 0.47 | -0.93 | -66.43% | 0.01 | 294 | 73 | 0.26 | -0.29 | 0.16 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 58.00 | 0.72 | 0.90 | 0.81 | 0.90 | -1.39 | -60.70% | 0.01 | 85 | 649 | 0.26 | -0.47 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 59.00 | 1.12 | 1.48 | 1.30 | 1.33 | -1.49 | -52.84% | 0.02 | 1,003 | 17 | 0.23 | -0.64 | 0.17 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 2.00 | 3.15 | 2.58 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.41 | -0.79 | 0.13 | -0.04 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 61.00 | 2.80 | 4.35 | 3.58 | 4.98 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.75 | -0.89 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 62.00 | 3.80 | 5.15 | 4.48 | 4.05 | -2.29 | -36.12% | 0.07 | 27 | 51 | 0.78 | -0.95 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 63.00 | 4.70 | 6.05 | 5.38 | 5.85 | -1.13 | -16.19% | 0.09 | 2 | 1 | 0.83 | -0.98 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 64.00 | 5.70 | 8.05 | 6.88 | 6.85 | % | 0.11 | 2 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 65.00 | 6.55 | 9.05 | 7.80 | 7.90 | % | 0.12 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 66.00 | 7.75 | 10.00 | 8.88 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 67.00 | 8.55 | 10.05 | 9.30 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 68.00 | 9.75 | 10.95 | 10.35 | 10.85 | % | 0.15 | 2 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 69.00 | 10.55 | 12.15 | 11.35 | 11.92 | % | 0.16 | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST | |
| 70.00 | 11.65 | 13.20 | 12.43 | 12.82 | % | 0.18 | 5 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |