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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 32.30 | 36.45 | 34.38 | 37.87 | 0.00 | 0.00% | 1.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:57 PM EST |
| 25.00 | 31.45 | 35.35 | 33.40 | 35.20 | 0.00 | 0.00% | 1.34 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 30.00 | 26.75 | 29.60 | 28.18 | 28.15 | 0.00 | 0.00% | 0.94 | 0 | 27 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:57 PM EST |
| 35.00 | 21.45 | 25.40 | 23.43 | 22.99 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 36.00 | 20.55 | 24.45 | 22.50 | 25.78 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:57 PM EST |
| 37.00 | 19.50 | 23.45 | 21.48 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 38.00 | 18.65 | 22.45 | 20.55 | % | 0.54 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 39.00 | 17.55 | 21.35 | 19.45 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 40.00 | 17.95 | 19.75 | 18.85 | 18.89 | -0.55 | -2.83% | 0.47 | 2 | 104 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 41.00 | 15.75 | 19.55 | 17.65 | 20.17 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:57 PM EST |
| 42.00 | 14.60 | 18.50 | 16.55 | 17.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 43.00 | 13.55 | 17.50 | 15.53 | 18.18 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 5/1/2026 3:59:57 PM EST |
| 44.00 | 14.10 | 16.40 | 15.25 | 17.82 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.95 | 0.99 | 0.00 | -0.01 | 4/1/2026 | 5/1/2026 3:59:57 PM EST |
| 45.00 | 13.30 | 13.95 | 13.63 | 14.12 | 0.00 | 0.00% | 0.30 | 0 | 180 | 0.57 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 46.00 | 12.20 | 14.15 | 13.18 | 12.80 | 0.00 | 0.00% | 0.29 | 0 | 1,580 | 0.80 | 0.98 | 0.01 | -0.01 | 4/7/2026 | 5/1/2026 3:59:57 PM EST |
| 47.00 | 11.20 | 13.20 | 12.20 | 13.49 | 0.00 | 0.00% | 0.26 | 0 | 4,738 | 0.76 | 0.97 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 48.00 | 10.15 | 11.80 | 10.98 | 11.04 | 0.00 | 0.00% | 0.23 | 0 | 4,088 | 0.64 | 0.96 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 49.00 | 9.30 | 10.85 | 10.08 | 9.40 | 0.00 | 0.00% | 0.21 | 0 | 194 | 0.61 | 0.94 | 0.02 | -0.01 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 50.00 | 8.50 | 9.45 | 8.98 | 8.98 | -1.82 | -16.86% | 0.18 | 16 | 6,984 | 0.34 | 0.92 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 52.50 | 6.10 | 6.95 | 6.53 | 6.94 | -1.64 | -19.12% | 0.12 | 7 | 1,877 | 0.29 | 0.85 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 4.35 | 5.00 | 4.68 | 5.00 | -1.22 | -19.62% | 0.09 | 13 | 4,271 | 0.31 | 0.74 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 57.50 | 2.79 | 2.93 | 2.86 | 2.91 | -1.54 | -34.61% | 0.05 | 15 | 10,654 | 0.27 | 0.59 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 1.58 | 1.68 | 1.63 | 1.57 | -1.26 | -44.53% | 0.03 | 273 | 8,767 | 0.27 | 0.42 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 62.50 | 0.85 | 0.89 | 0.87 | 0.85 | -0.87 | -50.59% | 0.01 | 7,385 | 21,264 | 0.27 | 0.27 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.42 | -47.20% | 0.01 | 272 | 9,880 | 0.27 | 0.16 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 67.50 | 0.18 | 0.27 | 0.23 | 0.19 | -0.22 | -53.66% | 0.00 | 35 | 2,232 | 0.28 | 0.09 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 0.09 | 0.18 | 0.14 | 0.09 | -0.11 | -55.00% | 0.00 | 208 | 4,103 | 0.29 | 0.05 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 28 | 757 | 0.36 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 2,521 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 974 | 0.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,376 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,002 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,990 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,168 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:57 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,317 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,254 | 0.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,397 | 0.48 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.45 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.05 | -41.67% | 0.00 | 22 | 8,248 | 0.40 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 46.00 | 0.04 | 0.31 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 526 | 0.39 | -0.02 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 47.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.32 | -0.03 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 48.00 | 0.02 | 0.20 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.30 | -0.04 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 49.00 | 0.11 | 0.24 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.32 | -0.06 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 50.00 | 0.24 | 0.35 | 0.30 | 0.27 | +0.11 | +68.75% | 0.01 | 657 | 3,531 | 0.33 | -0.08 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 52.50 | 0.50 | 0.56 | 0.53 | 0.53 | +0.21 | +65.63% | 0.01 | 42 | 6,260 | 0.31 | -0.15 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 55.00 | 0.99 | 1.05 | 1.02 | 1.04 | +0.43 | +70.50% | 0.02 | 402 | 6,147 | 0.29 | -0.26 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 57.50 | 1.81 | 1.89 | 1.85 | 1.91 | +0.83 | +76.86% | 0.03 | 490 | 4,138 | 0.28 | -0.41 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 60.00 | 3.05 | 3.20 | 3.13 | 2.76 | +0.81 | +41.54% | 0.05 | 106 | 4,727 | 0.27 | -0.58 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 62.50 | 4.05 | 5.05 | 4.55 | 4.53 | +0.83 | +22.44% | 0.07 | 1 | 350 | 0.29 | -0.73 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 65.00 | 6.70 | 7.35 | 7.03 | 6.10 | +0.70 | +12.97% | 0.11 | 1 | 38 | 0.34 | -0.84 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 67.50 | 8.00 | 9.65 | 8.83 | 8.84 | +1.54 | +21.10% | 0.13 | 2 | 18 | 0.36 | -0.91 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 9.80 | 13.70 | 11.75 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.69 | -0.95 | 0.02 | -0.01 | 3/30/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 14.75 | 18.50 | 16.63 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 19.75 | 23.75 | 21.75 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 24.80 | 28.70 | 26.75 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 29.80 | 33.65 | 31.73 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |