Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $55.05 as of 6/4/2026 4:13:18 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 | 20.10 | 22.70 | 21.40 | % | 0.61 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:40 PM EST | |||
| 40.00 | 15.65 | 16.85 | 16.25 | 16.10 | +1.30 | +8.79% | 0.41 | 15 | 22 | 4.27 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 45.00 | 10.45 | 12.65 | 11.55 | 11.71 | +1.76 | +17.69% | 0.26 | 2 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 46.00 | 10.55 | 11.65 | 11.10 | 10.75 | +1.80 | +20.12% | 0.24 | 2 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 47.00 | 9.50 | 10.05 | 9.78 | 9.70 | +1.95 | +25.17% | 0.21 | 4 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 48.00 | 8.55 | 9.65 | 9.10 | 8.70 | +1.85 | +27.01% | 0.19 | 2 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 49.00 | 7.55 | 8.60 | 8.08 | 7.80 | +1.92 | +32.66% | 0.16 | 6 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 49.50 | 5.95 | 8.15 | 7.05 | 7.08 | % | 0.14 | 3 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST | |
| 50.00 | 6.50 | 7.55 | 7.03 | 6.11 | +1.14 | +22.94% | 0.14 | 1 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 51.00 | 5.50 | 6.25 | 5.88 | 5.80 | +2.08 | +55.92% | 0.12 | 6 | 21 | 2.62 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 52.00 | 3.45 | 5.50 | 4.48 | 4.30 | +1.54 | +55.80% | 0.09 | 2 | 22 | 2.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 53.00 | 2.23 | 4.20 | 3.22 | 2.60 | +1.00 | +62.50% | 0.06 | 200 | 200 | 1.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 54.00 | 1.59 | 2.85 | 2.22 | 2.51 | +1.46 | +139.05% | 0.04 | 10 | 47 | 1.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 55.00 | 1.37 | 1.91 | 1.64 | 1.65 | +1.14 | +223.53% | 0.03 | 372 | 756 | 0.65 | 1.00 | 0.11 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 56.00 | 0.49 | 0.99 | 0.74 | 0.90 | +0.70 | +350.00% | 0.01 | 136 | 1,620 | 0.53 | 0.78 | 0.47 | -0.09 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 57.00 | 0.18 | 0.30 | 0.24 | 0.30 | +0.24 | +400.00% | 0.00 | 1,569 | 1,676 | 0.37 | 0.33 | 0.35 | -0.11 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 58.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.07 | +350.00% | 0.00 | 19,263 | 1,241 | 0.51 | 0.07 | 0.11 | -0.02 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 59.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 66 | 573 | 0.50 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 54 | 1,478 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 400 | 0.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 546 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 572 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:40 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 188 | 1.15 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:40 PM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 3:59:40 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:40 PM EST | |||
| 69.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:40 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 3:59:40 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:40 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:40 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/4/2026 3:59:40 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:40 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/4/2026 3:59:40 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:40 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:40 PM EST |
| 49.00 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 3:59:40 PM EST |
| 49.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 281 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 51.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:40 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:40 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 41 | 991 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.20 | -95.24% | 0.00 | 295 | 2,409 | 0.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 55.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.53 | -92.99% | 0.00 | 102 | 3,385 | 0.30 | 0.00 | 0.11 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 56.00 | 0.10 | 0.28 | 0.19 | 0.15 | -1.08 | -87.81% | 0.00 | 2,313 | 9,725 | 0.30 | -0.22 | 0.47 | -0.09 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 57.00 | 0.48 | 1.41 | 0.95 | 0.83 | -1.36 | -62.10% | 0.02 | 51 | 5,891 | 0.84 | -0.67 | 0.35 | -0.11 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 58.00 | 1.25 | 2.47 | 1.86 | 2.00 | -1.32 | -39.76% | 0.03 | 32 | 1,511 | 1.21 | -0.93 | 0.11 | -0.02 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 59.00 | 2.07 | 3.90 | 2.99 | 3.60 | -0.91 | -20.18% | 0.05 | 23 | 14 | 1.89 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 60.00 | 2.95 | 4.75 | 3.85 | 4.60 | -0.71 | -13.38% | 0.06 | 21 | 14 | 2.01 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 61.00 | 4.05 | 5.60 | 4.83 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:40 PM EST |
| 62.00 | 5.05 | 6.70 | 5.88 | 7.66 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:40 PM EST |
| 63.00 | 6.05 | 7.60 | 6.83 | 7.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:40 PM EST |
| 64.00 | 7.15 | 8.80 | 7.98 | 8.10 | -1.08 | -11.77% | 0.12 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 65.00 | 7.90 | 9.80 | 8.85 | 9.05 | -1.38 | -13.24% | 0.14 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 66.00 | 8.90 | 10.95 | 9.93 | 11.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:40 PM EST |
| 67.00 | 10.10 | 11.65 | 10.88 | 11.15 | -0.90 | -7.47% | 0.16 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 68.00 | 11.10 | 12.60 | 11.85 | 11.98 | -1.14 | -8.69% | 0.17 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 69.00 | 12.10 | 14.00 | 13.05 | 12.89 | -1.27 | -8.97% | 0.19 | 1 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:40 PM EST |
| 70.00 | 13.15 | 14.70 | 13.93 | 15.06 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:40 PM EST |
| 71.00 | 14.00 | 15.70 | 14.85 | 16.06 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:40 PM EST |
| 72.00 | 15.05 | 16.70 | 15.88 | 16.97 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:40 PM EST |