Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $57.25 as of 4/30/2026 7:22:39 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 | 21.00 | 23.25 | 22.13 | 23.10 | 0.00 | 0.00% | 0.63 | 0 | 4 | 4.68 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 40.00 | 16.00 | 20.15 | 18.08 | 18.16 | 0.00 | 0.00% | 0.45 | 0 | 15 | 3.46 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 45.00 | 11.00 | 15.10 | 13.05 | 13.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 46.00 | 10.00 | 13.35 | 11.68 | 12.62 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 47.00 | 9.00 | 12.35 | 10.68 | 11.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 48.00 | 8.00 | 11.35 | 9.68 | 10.25 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 49.00 | 7.05 | 10.55 | 8.80 | 8.72 | -0.55 | -5.94% | 0.18 | 1 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 50.00 | 6.05 | 9.55 | 7.80 | 7.82 | -0.51 | -6.13% | 0.16 | 2 | 8 | 1.83 | 0.99 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 51.00 | 5.05 | 8.60 | 6.83 | 6.73 | -0.59 | -8.06% | 0.13 | 1 | 41 | 1.61 | 0.98 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 52.00 | 4.10 | 7.40 | 5.75 | 6.37 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.53 | 0.96 | 0.03 | -0.07 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 53.00 | 3.25 | 6.00 | 4.63 | 5.08 | -0.17 | -3.24% | 0.09 | 3 | 94 | 1.31 | 0.92 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 54.00 | 2.21 | 4.90 | 3.56 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 94 | 1.17 | 0.88 | 0.06 | -0.18 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 55.00 | 2.05 | 4.70 | 3.38 | 3.05 | -0.89 | -22.59% | 0.06 | 2 | 20 | 1.10 | 0.81 | 0.07 | -0.23 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 56.00 | 1.57 | 3.75 | 2.66 | 2.81 | -0.05 | -1.75% | 0.05 | 30 | 150 | 0.84 | 0.73 | 0.09 | -0.28 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 57.00 | 1.72 | 2.78 | 2.25 | 1.87 | -0.38 | -16.89% | 0.04 | 50 | 40 | 0.77 | 0.63 | 0.11 | -0.31 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 58.00 | 1.35 | 1.50 | 1.43 | 1.42 | -0.14 | -8.98% | 0.02 | 333 | 336 | 0.77 | 0.52 | 0.12 | -0.32 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 59.00 | 0.88 | 0.94 | 0.91 | 0.93 | -0.01 | -1.07% | 0.02 | 679 | 1,632 | 0.78 | 0.40 | 0.12 | -0.31 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.15 | -21.43% | 0.01 | 432 | 1,193 | 0.74 | 0.29 | 0.10 | -0.27 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 61.00 | 0.26 | 0.38 | 0.32 | 0.36 | -0.09 | -20.00% | 0.01 | 178 | 1,152 | 0.74 | 0.20 | 0.08 | -0.22 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 62.00 | 0.08 | 0.22 | 0.15 | 0.20 | -0.08 | -28.58% | 0.00 | 156 | 1,004 | 0.74 | 0.13 | 0.06 | -0.16 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 63.00 | 0.06 | 0.14 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 79 | 527 | 0.74 | 0.08 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 64.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 24 | 529 | 0.76 | 0.05 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 65.00 | 0.03 | 0.15 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 359 | 0.79 | 0.03 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 66.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 89 | 0.91 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 273 | 1.91 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 68.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.48 | -94.12% | 0.00 | 2 | 92 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 71.00 | 0.00 | 2.05 | 1.03 | 0.01 | % | 0.01 | 1 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST | |
| 72.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 73.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 74.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 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 | 2.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:02 PM EST |
| 46.00 | 0.00 | 2.12 | 1.06 | 0.01 | % | 0.02 | 20 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST | |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:59:02 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 623 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 42 | 0.96 | -0.01 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 51.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.26 | -0.02 | 0.01 | -0.03 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 46 | 727 | 0.89 | -0.04 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 53.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 70 | 948 | 0.87 | -0.08 | 0.04 | -0.12 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 54.00 | 0.20 | 0.26 | 0.23 | 0.21 | -0.02 | -8.70% | 0.00 | 1,360 | 227 | 0.84 | -0.12 | 0.06 | -0.18 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 55.00 | 0.34 | 0.38 | 0.36 | 0.39 | -0.01 | -2.50% | 0.01 | 1,229 | 943 | 0.83 | -0.19 | 0.07 | -0.23 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 56.00 | 0.50 | 0.61 | 0.56 | 0.60 | 0.00 | 0.00% | 0.01 | 7,486 | 289 | 0.81 | -0.27 | 0.09 | -0.28 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 57.00 | 0.83 | 1.55 | 1.19 | 0.95 | +0.09 | +10.47% | 0.02 | 197 | 384 | 0.80 | -0.37 | 0.11 | -0.31 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 58.00 | 1.28 | 1.45 | 1.37 | 1.26 | +0.02 | +1.62% | 0.02 | 1,772 | 416 | 0.79 | -0.48 | 0.12 | -0.32 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 59.00 | 1.79 | 1.88 | 1.84 | 1.85 | +0.12 | +6.94% | 0.03 | 199 | 978 | 0.76 | -0.60 | 0.12 | -0.31 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 60.00 | 1.82 | 3.20 | 2.51 | 2.72 | +0.16 | +6.25% | 0.04 | 11 | 276 | 0.86 | -0.71 | 0.10 | -0.27 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 61.00 | 2.03 | 3.60 | 2.82 | 3.30 | -0.05 | -1.50% | 0.05 | 20 | 86 | 1.35 | -0.80 | 0.08 | -0.22 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 62.00 | 2.88 | 5.40 | 4.14 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.49 | -0.87 | 0.06 | -0.16 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 63.00 | 3.75 | 7.10 | 5.43 | % | 0.09 | 0 | 0 | 1.59 | -0.92 | 0.04 | -0.12 | 4/29/2026 1:59:02 PM EST | |||
| 64.00 | 4.75 | 8.05 | 6.40 | 5.91 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.71 | -0.95 | 0.03 | -0.06 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 65.00 | 5.00 | 9.05 | 7.03 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.93 | -0.97 | 0.02 | -0.03 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 66.00 | 6.50 | 10.00 | 8.25 | 7.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.07 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 67.00 | 7.00 | 11.00 | 9.00 | % | 0.13 | 0 | 0 | 2.36 | -0.99 | 0.01 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 68.00 | 8.60 | 12.00 | 10.30 | 9.91 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 69.00 | 9.05 | 13.00 | 11.03 | 10.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 70.00 | 11.40 | 13.10 | 12.25 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 71.00 | 12.35 | 14.15 | 13.25 | 12.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 72.00 | 13.35 | 15.25 | 14.30 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 73.00 | 14.30 | 16.15 | 15.23 | 14.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 74.00 | 15.10 | 17.55 | 16.33 | 15.79 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |