Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $56.59 as of 5/7/2026 7:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.10 | 27.60 | 26.85 | % | 0.90 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 35.00 | 21.10 | 22.05 | 21.58 | % | 0.62 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 40.00 | 16.10 | 17.60 | 16.85 | % | 0.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 45.00 | 11.10 | 12.60 | 11.85 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 48.00 | 8.30 | 9.60 | 8.95 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 49.00 | 7.30 | 8.60 | 7.95 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 50.00 | 6.30 | 7.60 | 6.95 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 51.00 | 5.30 | 6.20 | 5.75 | 6.33 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 52.00 | 4.35 | 5.15 | 4.75 | 4.64 | -0.15 | -3.14% | 0.09 | 1 | 317 | 0.61 | 0.97 | 0.03 | -0.02 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 52.50 | 3.85 | 4.60 | 4.23 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.63 | 0.94 | 0.04 | -0.03 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 53.00 | 3.40 | 4.10 | 3.75 | 3.66 | -0.14 | -3.69% | 0.07 | 1 | 317 | 0.54 | 0.92 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 54.00 | 2.34 | 3.25 | 2.80 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.86 | 0.09 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 55.00 | 1.67 | 2.34 | 2.01 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 236 | 0.32 | 0.76 | 0.13 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 56.00 | 1.00 | 1.51 | 1.26 | 1.19 | -0.09 | -7.04% | 0.02 | 2 | 16 | 0.29 | 0.62 | 0.16 | -0.06 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 57.00 | 0.61 | 0.98 | 0.80 | 0.81 | -0.03 | -3.58% | 0.01 | 4 | 135 | 0.26 | 0.45 | 0.17 | -0.06 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 57.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.17 | -25.38% | 0.01 | 1 | 367 | 0.26 | 0.37 | 0.16 | -0.05 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 58.00 | 0.27 | 0.56 | 0.42 | 0.31 | -0.16 | -34.05% | 0.01 | 1 | 327 | 0.26 | 0.30 | 0.15 | -0.05 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 59.00 | 0.13 | 0.32 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.27 | 0.18 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 60.00 | 0.08 | 0.15 | 0.12 | 0.17 | +0.05 | +41.67% | 0.00 | 4 | 13,424 | 0.28 | 0.10 | 0.07 | -0.03 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,407 | 0.27 | 0.06 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.29 | 0.03 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 62.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 13,944 | 0.32 | 0.02 | 0.02 | -0.01 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.40 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,806 | 0.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:05 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,990 | 0.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 72.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:05 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 35 | 0.47 | -0.03 | 0.03 | -0.02 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 52.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 30 | 1,501 | 0.29 | -0.06 | 0.04 | -0.03 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 53.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 90 | 118 | 0.27 | -0.08 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 54.00 | 0.10 | 0.28 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 90 | 700 | 0.23 | -0.14 | 0.09 | -0.05 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 55.00 | 0.23 | 0.48 | 0.36 | 0.37 | +0.03 | +8.83% | 0.01 | 1 | 8,954 | 0.27 | -0.24 | 0.13 | -0.05 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 56.00 | 0.64 | 0.74 | 0.69 | 0.72 | +0.11 | +18.04% | 0.01 | 6 | 353 | 0.27 | -0.38 | 0.16 | -0.06 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 57.00 | 1.00 | 1.31 | 1.16 | 1.19 | +0.09 | +8.19% | 0.02 | 2 | 1,862 | 0.28 | -0.55 | 0.17 | -0.06 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 57.50 | 1.12 | 1.79 | 1.46 | 1.46 | +0.05 | +3.55% | 0.03 | 2 | 1,845 | 0.26 | -0.63 | 0.16 | -0.05 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 58.00 | 1.35 | 2.04 | 1.70 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 505 | 0.30 | -0.70 | 0.15 | -0.05 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 59.00 | 2.01 | 3.05 | 2.53 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 752 | 0.45 | -0.82 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 60.00 | 2.86 | 3.80 | 3.33 | 3.55 | +0.07 | +2.02% | 0.06 | 2 | 784 | 0.37 | -0.90 | 0.07 | -0.03 | 5/7/2026 | 5/6/2026 4:00:05 PM EST |
| 61.00 | 3.50 | 4.80 | 4.15 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.46 | -0.94 | 0.04 | -0.02 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 62.00 | 4.50 | 5.80 | 5.15 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.55 | -0.97 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 62.50 | 4.95 | 6.30 | 5.63 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.59 | -0.98 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 63.00 | 5.45 | 6.75 | 6.10 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 64.00 | 6.45 | 7.75 | 7.10 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 65.00 | 7.50 | 8.75 | 8.13 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 66.00 | 8.80 | 9.75 | 9.28 | 8.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:05 PM EST |
| 67.00 | 9.45 | 10.75 | 10.10 | 10.12 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 67.50 | 9.95 | 11.30 | 10.63 | 10.57 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 68.00 | 11.00 | 11.90 | 11.45 | 11.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 69.00 | 12.00 | 12.95 | 12.48 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 70.00 | 12.45 | 14.00 | 13.23 | 12.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 71.00 | 13.45 | 14.90 | 14.18 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:05 PM EST |
| 72.00 | 14.45 | 15.95 | 15.20 | 14.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 75.00 | 18.00 | 18.95 | 18.48 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 80.00 | 22.45 | 23.95 | 23.20 | 22.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:05 PM EST |
| 85.00 | 27.45 | 28.95 | 28.20 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST | |||
| 90.00 | 32.45 | 34.00 | 33.23 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:05 PM EST |