Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $64.72 as of 8/9/2026 8:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.70 | 41.10 | 39.40 | 32.74 | 0.00 | 0.00% | 1.58 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:01 PM EST |
| 28.00 | 35.30 | 38.10 | 36.70 | % | 1.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 30.00 | 33.30 | 36.10 | 34.70 | 31.13 | 0.00 | 0.00% | 1.16 | 0 | 35 | 1.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:01 PM EST |
| 33.00 | 29.75 | 32.90 | 31.33 | 31.00 | 0.00 | 0.00% | 0.95 | 0 | 20 | 1.41 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 35.00 | 27.75 | 31.15 | 29.45 | 22.16 | 0.00 | 0.00% | 0.84 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:01 PM EST |
| 38.00 | 25.35 | 28.15 | 26.75 | 18.47 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 40.00 | 23.40 | 25.70 | 24.55 | 26.45 | 0.00 | 0.00% | 0.61 | 0 | 51 | 1.06 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 43.00 | 20.50 | 22.95 | 21.73 | 15.20 | 0.00 | 0.00% | 0.51 | 0 | 938 | 1.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:01 PM EST |
| 45.00 | 18.55 | 20.40 | 19.48 | 19.38 | 0.00 | 0.00% | 0.43 | 0 | 3,164 | 0.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 47.00 | 16.50 | 18.30 | 17.40 | 18.92 | 0.00 | 0.00% | 0.37 | 0 | 5,110 | 0.70 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 50.00 | 13.50 | 15.70 | 14.60 | 15.48 | 0.00 | 0.00% | 0.29 | 0 | 2,614 | 0.68 | 0.99 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 52.50 | 11.60 | 12.70 | 12.15 | 11.30 | 0.00 | 0.00% | 0.23 | 0 | 1,244 | 0.45 | 0.97 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 55.00 | 9.20 | 10.40 | 9.80 | 9.78 | +0.63 | +6.89% | 0.18 | 1 | 7,541 | 0.42 | 0.94 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 57.50 | 7.05 | 7.85 | 7.45 | 7.50 | +0.45 | +6.39% | 0.13 | 7 | 4,210 | 0.32 | 0.89 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 60.00 | 5.05 | 5.95 | 5.50 | 5.45 | +0.23 | +4.41% | 0.09 | 25 | 10,983 | 0.24 | 0.81 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 62.50 | 3.45 | 3.85 | 3.65 | 3.67 | +0.37 | +11.22% | 0.06 | 15 | 6,971 | 0.25 | 0.69 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 65.00 | 2.20 | 2.36 | 2.28 | 2.25 | +0.05 | +2.28% | 0.04 | 832 | 10,847 | 0.26 | 0.51 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 67.50 | 1.23 | 1.47 | 1.35 | 1.28 | +0.07 | +5.79% | 0.02 | 268 | 6,691 | 0.27 | 0.34 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 70.00 | 0.50 | 0.72 | 0.61 | 0.65 | -0.02 | -2.99% | 0.01 | 76 | 5,822 | 0.25 | 0.20 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 72.50 | 0.28 | 0.39 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 1 | 515 | 0.27 | 0.12 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.32 | 0.17 | 0.21 | +0.01 | +5.00% | 0.00 | 4 | 1,814 | 0.25 | 0.07 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.36 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,656 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,687 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,180 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,312 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,520 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,912 | 0.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 0.51 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 50.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 35 | 6,662 | 0.37 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 52.50 | 0.05 | 0.19 | 0.12 | 0.18 | +0.06 | +50.00% | 0.00 | 8 | 4,152 | 0.36 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.08 | -36.37% | 0.00 | 652 | 11,574 | 0.32 | -0.06 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 57.50 | 0.25 | 0.39 | 0.32 | 0.29 | -0.11 | -27.50% | 0.01 | 50 | 2,884 | 0.29 | -0.11 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 60.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.19 | -23.75% | 0.01 | 1,172 | 3,721 | 0.27 | -0.19 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 62.50 | 1.19 | 1.35 | 1.27 | 1.31 | -0.25 | -16.03% | 0.02 | 270 | 1,682 | 0.27 | -0.31 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 65.00 | 2.21 | 2.50 | 2.36 | 2.33 | -0.44 | -15.89% | 0.04 | 32 | 1,068 | 0.27 | -0.49 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 67.50 | 2.98 | 5.20 | 4.09 | 4.20 | -0.55 | -11.58% | 0.06 | 3 | 211 | 0.28 | -0.66 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 70.00 | 5.45 | 6.40 | 5.93 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.27 | -0.80 | 0.05 | -0.02 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 72.50 | 7.65 | 8.95 | 8.30 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.42 | -0.88 | 0.03 | -0.01 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 75.00 | 10.15 | 11.15 | 10.65 | 10.45 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.44 | -0.93 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 80.00 | 13.75 | 17.40 | 15.58 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 85.00 | 18.85 | 22.40 | 20.63 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |