Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $66.82 as of 9/6/2026 8:24:08 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 | 34.90 | 38.15 | 36.53 | 30.47 | 0.00 | 0.00% | 1.22 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 30.40 | 33.95 | 32.18 | % | 0.92 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 25.30 | 29.00 | 27.15 | % | 0.68 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 20.30 | 24.00 | 22.15 | 13.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 15.35 | 18.15 | 16.75 | 16.99 | -0.71 | -4.02% | 0.34 | 10 | 17 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 52.50 | 12.50 | 16.15 | 14.33 | 15.30 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 11.20 | 13.40 | 12.30 | 11.82 | 0.00 | 0.00% | 0.22 | 0 | 116 | 0.69 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 57.50 | 9.05 | 10.30 | 9.68 | 9.57 | -0.43 | -4.30% | 0.17 | 2 | 114 | 0.49 | 0.95 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 6.60 | 8.00 | 7.30 | 7.07 | -0.08 | -1.12% | 0.12 | 1 | 259 | 0.43 | 0.88 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 62.50 | 4.70 | 5.70 | 5.20 | 4.95 | -1.05 | -17.50% | 0.08 | 17 | 1,319 | 0.29 | 0.78 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 3.10 | 3.35 | 3.23 | 3.25 | -0.85 | -20.74% | 0.05 | 120 | 2,058 | 0.26 | 0.63 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 67.50 | 1.75 | 1.93 | 1.84 | 1.73 | -0.77 | -30.80% | 0.03 | 55 | 4,461 | 0.25 | 0.45 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 0.92 | 1.01 | 0.97 | 0.95 | -0.45 | -32.15% | 0.01 | 222 | 3,204 | 0.25 | 0.29 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 72.50 | 0.40 | 0.54 | 0.47 | 0.44 | -0.32 | -42.11% | 0.01 | 51 | 2,063 | 0.25 | 0.17 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.17 | 0.34 | 0.26 | 0.27 | -0.10 | -27.03% | 0.00 | 3 | 2,261 | 0.27 | 0.09 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 77.50 | 0.08 | 0.50 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.32 | 0.05 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 416 | 0.28 | 0.03 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.59 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 1,143 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 6 | 368 | 0.32 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 57.50 | 0.10 | 0.28 | 0.19 | 0.16 | -0.02 | -11.12% | 0.00 | 4 | 1,520 | 0.29 | -0.05 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.07 | +25.00% | 0.01 | 17 | 870 | 0.28 | -0.12 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 62.50 | 0.74 | 0.84 | 0.79 | 0.76 | +0.09 | +13.44% | 0.01 | 52 | 969 | 0.27 | -0.22 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 1.52 | 1.63 | 1.58 | 1.54 | +0.30 | +24.20% | 0.02 | 58 | 1,673 | 0.26 | -0.37 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 67.50 | 2.66 | 2.90 | 2.78 | 2.83 | +0.38 | +15.51% | 0.04 | 6 | 259 | 0.25 | -0.55 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 3.80 | 5.00 | 4.40 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.22 | -0.71 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 72.50 | 4.60 | 8.45 | 6.53 | 6.51 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.51 | -0.83 | 0.04 | -0.02 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 7.85 | 9.25 | 8.55 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.34 | -0.91 | 0.03 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 77.50 | 10.10 | 11.55 | 10.83 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 80.00 | 12.35 | 14.15 | 13.25 | 14.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | -0.97 | 0.01 | 0.00 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 16.50 | 19.65 | 18.08 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 90.00 | 21.45 | 25.55 | 23.50 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 95.00 | 26.45 | 30.50 | 28.48 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |