Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $59.20 as of 4/8/2026 8:33:57 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 | 27.45 | 29.50 | 28.48 | % | 0.95 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 35.00 | 22.25 | 24.60 | 23.43 | 26.63 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:06 PM EST |
| 40.00 | 17.45 | 19.40 | 18.43 | % | 0.46 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 45.00 | 12.30 | 14.65 | 13.48 | 16.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:06 PM EST |
| 47.00 | 10.15 | 12.60 | 11.38 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 48.00 | 9.15 | 11.60 | 10.38 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 49.00 | 8.30 | 10.65 | 9.48 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 50.00 | 7.50 | 9.55 | 8.53 | 8.65 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.73 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 51.00 | 6.35 | 8.55 | 7.45 | 8.09 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.74 | 0.99 | 0.01 | -0.01 | 4/6/2026 | 4/8/2026 4:00:06 PM EST |
| 52.00 | 5.55 | 7.70 | 6.63 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.67 | 0.98 | 0.01 | -0.02 | 4/6/2026 | 4/8/2026 4:00:06 PM EST |
| 52.50 | 5.40 | 7.05 | 6.23 | 9.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.02 | 4/1/2026 | 4/8/2026 4:00:06 PM EST |
| 53.00 | 4.60 | 6.60 | 5.60 | % | 0.11 | 0 | 0 | 0.59 | 0.97 | 0.02 | -0.02 | 4/8/2026 4:00:06 PM EST | |||
| 54.00 | 3.90 | 5.65 | 4.78 | 4.60 | +0.60 | +15.00% | 0.09 | 4 | 17 | 0.49 | 0.93 | 0.04 | -0.03 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 55.00 | 2.82 | 4.65 | 3.74 | 3.20 | -0.50 | -13.52% | 0.07 | 1 | 278 | 0.42 | 0.90 | 0.05 | -0.04 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 56.00 | 2.01 | 3.60 | 2.81 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.41 | 0.85 | 0.07 | -0.05 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 57.00 | 2.21 | 2.76 | 2.49 | 2.25 | +0.51 | +29.31% | 0.04 | 1 | 9 | 0.38 | 0.78 | 0.10 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 57.50 | 2.12 | 2.29 | 2.21 | 1.93 | +0.64 | +49.62% | 0.04 | 3 | 368 | 0.31 | 0.73 | 0.11 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 58.00 | 1.73 | 2.01 | 1.87 | 1.38 | +0.08 | +6.16% | 0.03 | 810 | 175 | 0.31 | 0.68 | 0.13 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 59.00 | 1.11 | 1.22 | 1.17 | 1.15 | +0.55 | +91.67% | 0.02 | 734 | 380 | 0.28 | 0.54 | 0.16 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 60.00 | 0.62 | 0.68 | 0.65 | 0.61 | +0.26 | +74.29% | 0.01 | 8,271 | 8,339 | 0.27 | 0.38 | 0.16 | -0.05 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 61.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.12 | +66.67% | 0.01 | 113 | 494 | 0.26 | 0.23 | 0.13 | -0.04 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 62.00 | 0.13 | 0.30 | 0.22 | 0.14 | +0.04 | +40.00% | 0.00 | 35 | 826 | 0.28 | 0.13 | 0.09 | -0.03 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 62.50 | 0.08 | 0.24 | 0.16 | 0.07 | +0.01 | +16.67% | 0.00 | 233 | 6,283 | 0.28 | 0.09 | 0.07 | -0.02 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 63.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 13 | 214 | 0.26 | 0.07 | 0.05 | -0.02 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 64.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 32 | 317 | 0.27 | 0.03 | 0.03 | -0.01 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 64 | 3,549 | 0.29 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,142 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 69.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 1,714 | 0.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.62 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/8/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 4/8/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.51 | -0.02 | 0.01 | -0.02 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 52.50 | 0.04 | 0.08 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.43 | -0.03 | 0.02 | -0.02 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.59 | -0.03 | 0.02 | -0.02 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 54.00 | 0.01 | 0.34 | 0.18 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 145 | 0.40 | -0.07 | 0.04 | -0.03 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 55.00 | 0.14 | 0.25 | 0.20 | 0.15 | -0.16 | -51.62% | 0.00 | 20 | 2,343 | 0.39 | -0.10 | 0.05 | -0.04 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 56.00 | 0.18 | 0.43 | 0.31 | 0.26 | -0.29 | -52.73% | 0.01 | 30 | 188 | 0.37 | -0.15 | 0.07 | -0.05 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 57.00 | 0.29 | 0.39 | 0.34 | 0.34 | -0.53 | -60.92% | 0.01 | 46 | 736 | 0.31 | -0.22 | 0.10 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 57.50 | 0.38 | 0.49 | 0.44 | 0.57 | -0.47 | -45.20% | 0.01 | 13 | 1,210 | 0.30 | -0.27 | 0.11 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 58.00 | 0.51 | 0.61 | 0.56 | 0.56 | -0.71 | -55.91% | 0.01 | 541 | 342 | 0.29 | -0.32 | 0.13 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 59.00 | 0.85 | 0.96 | 0.91 | 0.93 | -0.77 | -45.30% | 0.02 | 62 | 77 | 0.27 | -0.46 | 0.16 | -0.06 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 60.00 | 1.34 | 1.48 | 1.41 | 1.90 | -0.59 | -23.70% | 0.02 | 23 | 5,290 | 0.25 | -0.62 | 0.16 | -0.05 | 4/8/2026 | 4/8/2026 4:00:06 PM EST |
| 61.00 | 2.00 | 2.78 | 2.39 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 949 | 0.34 | -0.77 | 0.13 | -0.04 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 62.00 | 2.75 | 4.60 | 3.68 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.79 | -0.87 | 0.09 | -0.03 | 4/2/2026 | 4/8/2026 4:00:06 PM EST |
| 62.50 | 3.10 | 4.85 | 3.98 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 203 | 0.76 | -0.91 | 0.07 | -0.02 | 4/7/2026 | 4/8/2026 4:00:06 PM EST |
| 63.00 | 3.55 | 5.55 | 4.55 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.87 | -0.93 | 0.05 | -0.02 | 4/1/2026 | 4/8/2026 4:00:06 PM EST |
| 64.00 | 4.50 | 6.70 | 5.60 | % | 0.09 | 0 | 0 | 1.00 | -0.97 | 0.03 | -0.01 | 4/8/2026 4:00:06 PM EST | |||
| 65.00 | 5.30 | 7.90 | 6.60 | 5.72 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.14 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/8/2026 4:00:06 PM EST |
| 66.00 | 6.65 | 8.50 | 7.58 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:06 PM EST |
| 67.00 | 7.65 | 9.50 | 8.58 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:06 PM EST |
| 67.50 | 7.95 | 10.00 | 8.98 | 8.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:06 PM EST |
| 68.00 | 8.40 | 10.70 | 9.55 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 69.00 | 9.55 | 11.50 | 10.53 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 70.00 | 10.60 | 12.50 | 11.55 | 13.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:06 PM EST |
| 71.00 | 11.55 | 13.50 | 12.53 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 75.00 | 15.25 | 17.75 | 16.50 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 80.00 | 20.40 | 22.80 | 21.60 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST | |||
| 85.00 | 25.45 | 27.60 | 26.53 | % | 0.31 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:06 PM EST |