Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $58.81 as of 10/6/2026 10:33:42 AM 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 | 23.40 | 25.75 | 24.58 | 23.80 | 0.00 | 0.00% | 0.70 | 0 | 58 | 3.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 40.00 | 18.25 | 20.85 | 19.55 | 18.73 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 45.00 | 13.25 | 16.00 | 14.63 | % | 0.33 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 50.00 | 8.30 | 11.30 | 9.80 | 9.50 | +0.86 | +9.96% | 0.20 | 1 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 51.00 | 7.25 | 10.05 | 8.65 | 7.71 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 52.00 | 6.30 | 9.00 | 7.65 | 6.71 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 53.00 | 5.35 | 8.00 | 6.68 | 5.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 54.00 | 4.30 | 7.00 | 5.65 | 5.21 | +0.39 | +8.10% | 0.10 | 1 | 3 | 1.00 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 55.00 | 3.35 | 5.50 | 4.43 | 3.93 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | 0.97 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 56.00 | 2.39 | 3.80 | 3.10 | % | 0.06 | 0 | 0 | 0.59 | 0.92 | 0.07 | -0.05 | 10/5/2026 3:59:56 PM EST | |||
| 57.00 | 0.96 | 3.60 | 2.28 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.58 | 0.82 | 0.13 | -0.08 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 58.00 | 1.27 | 1.89 | 1.58 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.35 | 0.66 | 0.18 | -0.11 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 59.00 | 0.70 | 1.10 | 0.90 | 0.89 | +0.15 | +20.27% | 0.02 | 2 | 186 | 0.35 | 0.47 | 0.20 | -0.11 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 60.00 | 0.43 | 0.60 | 0.52 | 0.48 | +0.08 | +20.00% | 0.01 | 37 | 266 | 0.33 | 0.29 | 0.17 | -0.09 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 61.00 | 0.18 | 0.25 | 0.22 | 0.18 | -0.07 | -28.00% | 0.00 | 6 | 610 | 0.36 | 0.16 | 0.12 | -0.07 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 62.00 | 0.07 | 0.12 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 57 | 4,567 | 0.38 | 0.08 | 0.07 | -0.04 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 63.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 0.39 | 0.04 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 64.00 | 0.02 | 0.54 | 0.28 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 1,634 | 0.46 | 0.01 | 0.02 | -0.01 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 5,450 | 0.49 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 0.71 | 0.36 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:56 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 96 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 3:59:56 PM EST |
| 77.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 79.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.42 | -0.03 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 56.00 | 0.01 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.38 | -0.08 | 0.07 | -0.05 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 57.00 | 0.01 | 0.19 | 0.10 | 0.13 | -0.06 | -31.58% | 0.00 | 8 | 119 | 0.33 | -0.18 | 0.13 | -0.08 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 58.00 | 0.21 | 0.37 | 0.29 | 0.23 | -0.22 | -48.89% | 0.00 | 15 | 992 | 0.33 | -0.34 | 0.18 | -0.11 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 59.00 | 0.48 | 0.78 | 0.63 | 0.60 | -0.28 | -31.82% | 0.01 | 2 | 1,399 | 0.34 | -0.53 | 0.20 | -0.11 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 60.00 | 0.94 | 1.58 | 1.26 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 497 | 0.34 | -0.71 | 0.17 | -0.09 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 61.00 | 1.55 | 3.20 | 2.38 | 2.22 | -0.13 | -5.54% | 0.04 | 1 | 310 | 0.48 | -0.84 | 0.12 | -0.07 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 62.00 | 2.49 | 3.20 | 2.85 | 3.55 | +0.40 | +12.70% | 0.05 | 1 | 118 | 0.59 | -0.92 | 0.07 | -0.04 | 10/6/2026 | 10/5/2026 3:59:56 PM EST |
| 63.00 | 3.40 | 5.55 | 4.48 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 277 | 0.66 | -0.96 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 64.00 | 4.30 | 5.20 | 4.75 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.72 | -0.99 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 65.00 | 5.35 | 7.65 | 6.50 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.81 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 66.00 | 6.25 | 8.65 | 7.45 | 7.18 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 67.00 | 7.35 | 9.65 | 8.50 | 7.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 68.00 | 8.35 | 10.65 | 9.50 | 9.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 69.00 | 9.20 | 11.10 | 10.15 | % | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 70.00 | 10.25 | 12.00 | 11.13 | % | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 71.00 | 11.00 | 13.65 | 12.33 | 12.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 72.00 | 12.20 | 14.65 | 13.43 | 13.21 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 73.00 | 13.10 | 15.65 | 14.38 | % | 0.20 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 74.00 | 14.05 | 16.65 | 15.35 | % | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 75.00 | 15.00 | 17.65 | 16.33 | 16.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 76.00 | 16.15 | 18.65 | 17.40 | % | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 77.00 | 17.10 | 19.65 | 18.38 | % | 0.24 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 78.00 | 18.05 | 20.65 | 19.35 | 19.17 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 79.00 | 18.95 | 21.65 | 20.30 | 20.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 80.00 | 20.25 | 22.65 | 21.45 | % | 0.27 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST |