Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $64.63 as of 8/18/2026 3:53:58 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 | 34.75 | 36.35 | 35.55 | 33.69 | 0.00 | 0.00% | 1.18 | 0 | 3 | 5.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:54 PM EST |
| 35.00 | 29.15 | 32.05 | 30.60 | 30.79 | +8.93 | +40.86% | 0.87 | 2 | 3 | 5.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 40.00 | 25.55 | 28.05 | 26.80 | 25.81 | +1.49 | +6.13% | 0.67 | 7 | 14 | 5.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 45.00 | 19.05 | 23.20 | 21.13 | 21.30 | +1.85 | +9.52% | 0.47 | 10 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 50.00 | 15.30 | 16.90 | 16.10 | 16.02 | +1.50 | +10.34% | 0.32 | 4 | 202 | 2.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 51.00 | 13.05 | 16.80 | 14.93 | 15.30 | +1.76 | +13.00% | 0.29 | 6 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 52.00 | 12.05 | 15.50 | 13.78 | 14.30 | +1.80 | +14.40% | 0.27 | 7 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 52.50 | 13.05 | 14.20 | 13.63 | 13.56 | +2.50 | +22.61% | 0.26 | 8 | 116 | 2.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 53.00 | 11.10 | 14.65 | 12.88 | 13.11 | +2.11 | +19.19% | 0.24 | 8 | 16 | 2.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 54.00 | 10.25 | 13.55 | 11.90 | 12.17 | +1.62 | +15.36% | 0.22 | 7 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 55.00 | 10.45 | 11.70 | 11.08 | 11.19 | +1.84 | +19.68% | 0.20 | 22 | 1,011 | 1.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 56.00 | 8.05 | 11.40 | 9.73 | 10.20 | +1.70 | +20.00% | 0.17 | 6 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 57.00 | 7.05 | 10.80 | 8.93 | 9.17 | +1.75 | +23.59% | 0.16 | 7 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 57.50 | 7.95 | 9.50 | 8.73 | 8.70 | +1.62 | +22.89% | 0.15 | 34 | 1,599 | 1.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 58.00 | 6.05 | 8.50 | 7.28 | 8.27 | +1.78 | +27.43% | 0.13 | 8 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 59.00 | 5.90 | 8.60 | 7.25 | 7.30 | +1.76 | +31.77% | 0.12 | 10 | 38 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 60.00 | 5.85 | 6.60 | 6.23 | 6.13 | +1.51 | +32.69% | 0.10 | 109 | 10,337 | 1.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 61.00 | 4.75 | 5.90 | 5.33 | 5.05 | +1.60 | +46.38% | 0.09 | 8 | 191 | 1.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 62.00 | 3.35 | 4.85 | 4.10 | 4.02 | +1.52 | +60.80% | 0.07 | 14 | 2,580 | 1.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 62.50 | 3.50 | 4.00 | 3.75 | 3.70 | +1.50 | +68.19% | 0.06 | 1,125 | 14,321 | 0.75 | 0.98 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 63.00 | 3.00 | 3.75 | 3.38 | 3.20 | +1.32 | +70.22% | 0.05 | 24 | 389 | 0.82 | 0.93 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 64.00 | 1.89 | 2.30 | 2.10 | 2.36 | +1.33 | +129.13% | 0.03 | 191 | 1,287 | 0.55 | 0.83 | 0.13 | -0.07 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 65.00 | 1.09 | 1.48 | 1.29 | 1.46 | +0.91 | +165.46% | 0.02 | 523 | 12,187 | 0.44 | 0.69 | 0.18 | -0.10 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 66.00 | 0.67 | 0.78 | 0.73 | 0.74 | +0.49 | +196.00% | 0.01 | 202 | 1,884 | 0.32 | 0.50 | 0.20 | -0.12 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 67.00 | 0.13 | 0.42 | 0.28 | 0.32 | +0.23 | +255.56% | 0.00 | 222 | 1,321 | 0.28 | 0.31 | 0.18 | -0.11 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 68.00 | 0.03 | 0.16 | 0.10 | 0.12 | +0.08 | +200.00% | 0.00 | 170 | 982 | 0.27 | 0.16 | 0.12 | -0.08 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 304 | 1,296 | 0.33 | 0.07 | 0.07 | -0.04 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 202 | 1,563 | 0.36 | 0.03 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | 0.01 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:54 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:54 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 1.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,344 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,126 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,942 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 399 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,230 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 12,970 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.06 | -75.00% | 0.00 | 57 | 329 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 62.50 | 0.01 | 0.39 | 0.20 | 0.02 | -0.15 | -88.24% | 0.00 | 37 | 11,393 | 0.47 | -0.02 | 0.06 | -0.01 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 63.00 | 0.02 | 0.24 | 0.13 | 0.03 | -0.20 | -86.96% | 0.00 | 96 | 1,734 | 0.38 | -0.07 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 64.00 | 0.05 | 0.24 | 0.15 | 0.11 | -0.33 | -75.00% | 0.00 | 445 | 2,874 | 0.30 | -0.17 | 0.13 | -0.07 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 65.00 | 0.15 | 0.62 | 0.39 | 0.28 | -0.68 | -70.84% | 0.01 | 163 | 1,561 | 0.31 | -0.31 | 0.18 | -0.10 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 66.00 | 0.50 | 1.19 | 0.85 | 0.65 | -1.55 | -70.46% | 0.01 | 56 | 21 | 0.34 | -0.50 | 0.20 | -0.12 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 67.00 | 0.81 | 2.31 | 1.56 | 1.12 | -2.58 | -69.73% | 0.02 | 10 | 3 | 0.71 | -0.69 | 0.18 | -0.11 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 68.00 | 1.72 | 2.17 | 1.95 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.28 | -0.84 | 0.12 | -0.08 | 8/12/2026 | 8/18/2026 3:59:54 PM EST |
| 69.00 | 2.58 | 4.20 | 3.39 | 4.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.96 | -0.93 | 0.07 | -0.04 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 70.00 | 3.30 | 4.20 | 3.75 | 3.95 | -1.65 | -29.47% | 0.05 | 6 | 20 | 0.49 | -0.97 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 71.00 | 3.10 | 7.00 | 5.05 | 4.97 | -1.63 | -24.70% | 0.07 | 6 | 0 | 1.60 | -0.99 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 72.00 | 4.65 | 7.95 | 6.30 | 6.03 | -1.57 | -20.66% | 0.09 | 16 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 73.00 | 5.15 | 8.90 | 7.03 | 7.01 | -1.64 | -18.96% | 0.10 | 6 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 74.00 | 7.55 | 8.10 | 7.83 | 9.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 75.00 | 8.45 | 9.15 | 8.80 | 8.93 | -1.62 | -15.36% | 0.12 | 2 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 76.00 | 9.35 | 10.55 | 9.95 | 9.95 | -1.63 | -14.08% | 0.13 | 2 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 80.00 | 12.45 | 15.95 | 14.20 | 13.95 | -1.70 | -10.87% | 0.18 | 8 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |