Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $59.02 as of 4/24/2026 2:43:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 33.60 | 36.20 | 34.90 | 37.87 | 0.00 | 0.00% | 1.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 25.00 | 32.60 | 35.20 | 33.90 | 35.20 | 0.00 | 0.00% | 1.36 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 30.00 | 27.65 | 30.25 | 28.95 | 28.15 | 0.00 | 0.00% | 0.96 | 0 | 27 | 1.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 35.00 | 22.70 | 25.30 | 24.00 | 26.35 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 36.00 | 21.70 | 24.30 | 23.00 | 25.78 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 37.00 | 20.75 | 23.50 | 22.13 | % | 0.60 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 38.00 | 19.75 | 22.30 | 21.03 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 39.00 | 18.75 | 21.30 | 20.03 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 40.00 | 17.55 | 20.35 | 18.95 | 19.44 | 0.00 | 0.00% | 0.47 | 0 | 104 | 0.97 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 41.00 | 16.75 | 19.35 | 18.05 | 20.17 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 42.00 | 15.65 | 17.45 | 16.55 | 17.00 | -2.09 | -10.95% | 0.39 | 3 | 5 | 0.64 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 43.00 | 15.60 | 16.85 | 16.23 | 18.18 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 4:00:05 PM EST |
| 44.00 | 14.65 | 15.65 | 15.15 | 17.82 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.62 | 0.98 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 13.70 | 14.65 | 14.18 | 14.12 | -1.03 | -6.80% | 0.32 | 2 | 180 | 0.59 | 0.98 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 46.00 | 11.90 | 13.70 | 12.80 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 1,580 | 0.56 | 0.96 | 0.01 | -0.01 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 47.00 | 11.75 | 12.75 | 12.25 | 14.58 | 0.00 | 0.00% | 0.26 | 0 | 4,739 | 0.53 | 0.95 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 48.00 | 10.00 | 11.50 | 10.75 | 11.68 | 0.00 | 0.00% | 0.22 | 0 | 4,108 | 0.44 | 0.93 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 49.00 | 9.15 | 10.90 | 10.03 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 182 | 0.49 | 0.92 | 0.02 | -0.02 | 3/25/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 9.15 | 9.55 | 9.35 | 9.32 | -0.44 | -4.51% | 0.19 | 37 | 7,032 | 0.32 | 0.90 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 52.50 | 6.85 | 7.50 | 7.18 | 7.50 | -0.08 | -1.06% | 0.14 | 2 | 1,908 | 0.31 | 0.84 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 55.00 | 5.15 | 5.40 | 5.28 | 5.28 | -0.36 | -6.39% | 0.10 | 39 | 4,314 | 0.32 | 0.74 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 57.50 | 3.45 | 3.65 | 3.55 | 3.61 | -0.19 | -5.00% | 0.06 | 573 | 10,667 | 0.30 | 0.62 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 2.17 | 2.27 | 2.22 | 2.14 | -0.17 | -7.36% | 0.04 | 156 | 9,236 | 0.29 | 0.47 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 62.50 | 1.25 | 1.34 | 1.30 | 1.31 | -0.08 | -5.76% | 0.02 | 2,907 | 14,953 | 0.28 | 0.32 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.65 | 0.73 | 0.69 | 0.71 | -0.06 | -7.80% | 0.01 | 117 | 9,485 | 0.28 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 67.50 | 0.27 | 0.51 | 0.39 | 0.40 | 0.00 | 0.00% | 0.01 | 3 | 2,773 | 0.28 | 0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 3,939 | 0.30 | 0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.31 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,521 | 0.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 974 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,376 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,002 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4,050 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 38.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,168 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,571 | 0.46 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.52 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,252 | 0.44 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,245 | 0.48 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 44.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 52 | 881 | 0.37 | -0.02 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 0.05 | 0.33 | 0.19 | 0.15 | +0.03 | +25.00% | 0.00 | 549 | 8,231 | 0.42 | -0.02 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 46.00 | 0.04 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.36 | -0.04 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 47.00 | 0.06 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.36 | -0.05 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 48.00 | 0.18 | 0.35 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 675 | 0.34 | -0.07 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 49.00 | 0.23 | 0.39 | 0.31 | 0.32 | +0.04 | +14.29% | 0.01 | 56 | 1,603 | 0.36 | -0.08 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 0.01 | 1,072 | 3,854 | 0.34 | -0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 52.50 | 0.58 | 0.68 | 0.63 | 0.68 | 0.00 | 0.00% | 0.01 | 16 | 6,176 | 0.32 | -0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 55.00 | 1.10 | 1.19 | 1.15 | 1.14 | +0.03 | +2.71% | 0.02 | 28 | 6,088 | 0.31 | -0.26 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 57.50 | 1.91 | 2.00 | 1.96 | 2.00 | +0.07 | +3.63% | 0.03 | 76 | 3,764 | 0.30 | -0.38 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 3.10 | 3.20 | 3.15 | 3.30 | +0.28 | +9.28% | 0.05 | 54 | 4,976 | 0.29 | -0.53 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 62.50 | 4.55 | 6.00 | 5.28 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 481 | 0.34 | -0.68 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 6.15 | 8.10 | 7.13 | 7.09 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.47 | -0.80 | 0.04 | -0.02 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 67.50 | 8.35 | 10.15 | 9.25 | 8.82 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.49 | -0.88 | 0.03 | -0.01 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 10.75 | 11.85 | 11.30 | 11.25 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.43 | -0.93 | 0.02 | -0.01 | 3/30/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 14.95 | 18.35 | 16.65 | % | 0.22 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 80.00 | 19.95 | 22.55 | 21.25 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 85.00 | 24.35 | 28.20 | 26.28 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 29.95 | 32.55 | 31.25 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |