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 | 21.20 | 25.40 | 23.30 | % | 0.67 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 40.00 | 16.25 | 20.40 | 18.33 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 45.00 | 11.45 | 15.45 | 13.45 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 46.00 | 10.45 | 14.50 | 12.48 | % | 0.27 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 47.00 | 10.90 | 12.75 | 11.83 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 48.00 | 9.10 | 11.65 | 10.38 | % | 0.22 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 49.00 | 8.80 | 11.15 | 9.98 | % | 0.20 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 50.00 | 7.85 | 9.65 | 8.75 | 8.75 | +0.61 | +7.50% | 0.17 | 2 | 2 | 0.71 | 0.97 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 51.00 | 6.85 | 8.70 | 7.78 | % | 0.15 | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 52.00 | 6.10 | 7.75 | 6.93 | % | 0.13 | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 53.00 | 5.25 | 6.85 | 6.05 | % | 0.11 | 0 | 0 | 0.58 | 0.88 | 0.04 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 54.00 | 4.40 | 5.05 | 4.73 | 4.93 | -1.27 | -20.49% | 0.09 | 56 | 1 | 0.26 | 0.84 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | 3.91 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.29 | 0.78 | 0.06 | -0.03 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 56.00 | 3.15 | 3.35 | 3.25 | 3.33 | -0.37 | -10.00% | 0.06 | 54 | 2 | 0.28 | 0.71 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 57.00 | 2.49 | 2.83 | 2.66 | 2.71 | -1.29 | -32.25% | 0.05 | 32 | 12 | 0.30 | 0.64 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 58.00 | 1.92 | 2.16 | 2.04 | 2.13 | -0.79 | -27.06% | 0.04 | 1 | 66 | 0.29 | 0.55 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 59.00 | 1.42 | 1.54 | 1.48 | 1.86 | -1.02 | -35.42% | 0.03 | 8 | 140 | 0.27 | 0.46 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 1.02 | 1.12 | 1.07 | 1.29 | -0.91 | -41.37% | 0.02 | 101 | 80 | 0.27 | 0.37 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 61.00 | 0.70 | 0.84 | 0.77 | 0.76 | -0.99 | -56.58% | 0.01 | 24 | 54 | 0.27 | 0.29 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 62.00 | 0.45 | 0.57 | 0.51 | 0.55 | -0.76 | -58.02% | 0.01 | 25 | 87 | 0.26 | 0.22 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 63.00 | 0.26 | 0.43 | 0.35 | 0.42 | -0.57 | -57.58% | 0.01 | 7 | 94 | 0.26 | 0.16 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 64.00 | 0.20 | 0.34 | 0.27 | 0.24 | -0.33 | -57.90% | 0.00 | 35 | 124 | 0.28 | 0.11 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 0.09 | 0.33 | 0.21 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 110 | 0.28 | 0.08 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 66.00 | 0.01 | 0.32 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.27 | 0.05 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 67.00 | 0.00 | 0.56 | 0.28 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 55 | 0.46 | 0.03 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.82 | 0.41 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.56 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.86 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.93 | 0.47 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.19 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.03 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 2.19 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.96 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.52 | -0.03 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.05 | 0.02 | -0.02 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 52.00 | 0.17 | 0.23 | 0.20 | 0.23 | -0.15 | -39.48% | 0.00 | 2 | 38 | 0.31 | -0.08 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 53.00 | 0.28 | 0.40 | 0.34 | 0.26 | +0.12 | +85.72% | 0.01 | 2 | 37 | 0.32 | -0.12 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 54.00 | 0.41 | 0.46 | 0.44 | 0.43 | +0.15 | +53.58% | 0.01 | 21 | 67 | 0.30 | -0.16 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 0.56 | 0.65 | 0.61 | 0.59 | +0.21 | +55.27% | 0.01 | 12 | 81 | 0.29 | -0.22 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 56.00 | 0.83 | 0.91 | 0.87 | 0.84 | +0.34 | +68.00% | 0.02 | 33 | 21 | 0.29 | -0.29 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 57.00 | 1.07 | 1.29 | 1.18 | 1.18 | +0.49 | +71.02% | 0.02 | 10,328 | 56 | 0.28 | -0.36 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 58.00 | 1.44 | 1.79 | 1.62 | 1.54 | +0.52 | +50.98% | 0.03 | 26 | 31 | 0.28 | -0.45 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 59.00 | 2.00 | 2.16 | 2.08 | 1.90 | +0.65 | +52.00% | 0.04 | 114 | 224 | 0.27 | -0.54 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 2.63 | 2.85 | 2.74 | 2.42 | +0.77 | +46.67% | 0.05 | 11 | 10 | 0.28 | -0.63 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 61.00 | 3.25 | 3.55 | 3.40 | % | 0.06 | 0 | 0 | 0.27 | -0.71 | 0.08 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 62.00 | 4.00 | 4.40 | 4.20 | % | 0.07 | 0 | 0 | 0.27 | -0.78 | 0.07 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 63.00 | 3.65 | 5.35 | 4.50 | % | 0.07 | 0 | 0 | 0.34 | -0.84 | 0.06 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 64.00 | 4.70 | 6.50 | 5.60 | % | 0.09 | 0 | 0 | 0.41 | -0.89 | 0.04 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 5.65 | 7.60 | 6.63 | % | 0.10 | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 66.00 | 6.45 | 8.65 | 7.55 | % | 0.11 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 67.00 | 6.75 | 10.60 | 8.68 | % | 0.13 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 68.00 | 7.75 | 11.70 | 9.73 | % | 0.14 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 69.00 | 8.75 | 12.70 | 10.73 | % | 0.16 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 9.70 | 13.85 | 11.78 | % | 0.17 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 71.00 | 11.00 | 14.70 | 12.85 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |