Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $57.59 as of 4/30/2026 3:11:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.10 | 26.60 | 25.85 | % | 0.74 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 40.00 | 18.45 | 21.65 | 20.05 | % | 0.50 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 45.00 | 15.00 | 15.80 | 15.40 | 15.20 | +2.48 | +19.50% | 0.34 | 3 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 46.00 | 14.00 | 14.60 | 14.30 | 13.55 | +1.73 | +14.64% | 0.31 | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 47.00 | 11.45 | 14.65 | 13.05 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:02 PM EST |
| 48.00 | 10.90 | 13.65 | 12.28 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 49.00 | 11.05 | 11.85 | 11.45 | 11.20 | % | 0.23 | 2 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 50.00 | 10.00 | 10.65 | 10.33 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 51.00 | 9.05 | 9.70 | 9.38 | 9.30 | +2.47 | +36.17% | 0.18 | 8 | 38 | 1.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 52.00 | 8.10 | 8.65 | 8.38 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 53.00 | 7.05 | 8.05 | 7.55 | 7.30 | +2.40 | +48.98% | 0.14 | 3 | 4 | 1.05 | 0.99 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 54.00 | 6.10 | 7.05 | 6.58 | 4.07 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.93 | 0.98 | 0.01 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 55.00 | 5.15 | 5.65 | 5.40 | 3.32 | -0.08 | -2.36% | 0.10 | 2 | 8 | 0.68 | 0.95 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 56.00 | 3.80 | 4.80 | 4.30 | 3.62 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | 0.91 | 0.05 | -0.03 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 57.00 | 2.99 | 3.75 | 3.37 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.53 | 0.86 | 0.07 | -0.04 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 58.00 | 2.51 | 2.66 | 2.59 | 2.68 | +1.03 | +62.43% | 0.04 | 57 | 328 | 0.33 | 0.77 | 0.10 | -0.06 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 59.00 | 1.76 | 1.93 | 1.85 | 1.91 | +0.88 | +85.44% | 0.03 | 77 | 185 | 0.32 | 0.66 | 0.13 | -0.07 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 60.00 | 1.15 | 1.26 | 1.21 | 1.19 | +0.47 | +65.28% | 0.02 | 1,008 | 427 | 0.31 | 0.52 | 0.15 | -0.07 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 61.00 | 0.66 | 0.78 | 0.72 | 0.73 | +0.28 | +62.23% | 0.01 | 241 | 266 | 0.31 | 0.37 | 0.14 | -0.07 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 62.00 | 0.36 | 0.44 | 0.40 | 0.44 | +0.16 | +57.15% | 0.01 | 253 | 329 | 0.30 | 0.24 | 0.12 | -0.05 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 63.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.09 | -27.28% | 0.00 | 1,529 | 194 | 0.28 | 0.14 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 64.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 16 | 292 | 0.27 | 0.08 | 0.06 | -0.02 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 65.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 93 | 213 | 0.31 | 0.04 | 0.03 | -0.01 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 66.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.44 | 0.02 | 0.02 | -0.01 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 67.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.74 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:02 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 0.17 | 0.09 | 0.03 | % | 0.00 | 10 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 71.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:59:02 PM EST |
| 72.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 73.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 74.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 47.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:02 PM EST |
| 48.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:02 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 51.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:02 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 10 | 119 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.61 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 54.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.29 | -70.74% | 0.00 | 8 | 146 | 0.56 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 55.00 | 0.05 | 0.27 | 0.16 | 0.08 | -0.55 | -87.31% | 0.00 | 25 | 207 | 0.37 | -0.05 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 56.00 | 0.07 | 0.18 | 0.13 | 0.12 | -0.66 | -84.62% | 0.00 | 72 | 87 | 0.33 | -0.09 | 0.05 | -0.03 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 57.00 | 0.16 | 0.23 | 0.20 | 0.17 | -1.07 | -86.29% | 0.00 | 147 | 43 | 0.32 | -0.14 | 0.07 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 58.00 | 0.29 | 0.37 | 0.33 | 0.30 | -1.31 | -81.37% | 0.01 | 181 | 266 | 0.31 | -0.23 | 0.10 | -0.06 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 59.00 | 0.54 | 0.63 | 0.59 | 0.55 | -1.62 | -74.66% | 0.01 | 218 | 154 | 0.31 | -0.34 | 0.13 | -0.07 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 60.00 | 0.92 | 0.99 | 0.96 | 0.94 | -2.03 | -68.35% | 0.02 | 257 | 62 | 0.30 | -0.48 | 0.15 | -0.07 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 61.00 | 1.44 | 1.53 | 1.49 | 1.63 | -1.70 | -51.06% | 0.02 | 9 | 28 | 0.29 | -0.63 | 0.14 | -0.07 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 62.00 | 2.01 | 2.22 | 2.12 | 2.03 | -2.15 | -51.44% | 0.03 | 30 | 3 | 0.28 | -0.76 | 0.12 | -0.05 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 63.00 | 2.70 | 3.70 | 3.20 | 2.87 | -0.20 | -6.52% | 0.05 | 1 | 6 | 0.40 | -0.86 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 64.00 | 3.20 | 5.00 | 4.10 | % | 0.06 | 0 | 0 | 0.74 | -0.92 | 0.06 | -0.02 | 4/30/2026 1:59:02 PM EST | |||
| 65.00 | 4.20 | 5.95 | 5.08 | 6.98 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | -0.96 | 0.03 | -0.01 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 66.00 | 5.15 | 6.95 | 6.05 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.85 | -0.98 | 0.02 | -0.01 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 67.00 | 6.00 | 7.95 | 6.98 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.04 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 68.00 | 7.20 | 8.90 | 8.05 | 10.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 69.00 | 8.15 | 9.90 | 9.03 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 70.00 | 9.20 | 10.90 | 10.05 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 71.00 | 10.20 | 11.90 | 11.05 | 12.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 72.00 | 11.15 | 12.80 | 11.98 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 73.00 | 12.10 | 13.95 | 13.03 | 14.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 74.00 | 13.25 | 14.95 | 14.10 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST |