Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $56.59 as of 5/7/2026 1:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 9.55 | 13.40 | 11.48 | % | 0.26 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 46.00 | 8.55 | 12.20 | 10.38 | % | 0.23 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 47.00 | 7.60 | 11.25 | 9.43 | % | 0.20 | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 48.00 | 6.65 | 10.30 | 8.48 | % | 0.18 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 49.00 | 5.70 | 9.35 | 7.53 | % | 0.15 | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 50.00 | 4.80 | 8.45 | 6.63 | % | 0.13 | 0 | 0 | 0.60 | 0.88 | 0.03 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 51.00 | 3.95 | 7.60 | 5.78 | % | 0.11 | 0 | 0 | 0.57 | 0.84 | 0.04 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 52.00 | 3.05 | 6.80 | 4.93 | % | 0.09 | 0 | 0 | 0.54 | 0.79 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 53.00 | 2.31 | 6.05 | 4.18 | % | 0.08 | 0 | 0 | 0.52 | 0.73 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 54.00 | 1.86 | 5.35 | 3.61 | % | 0.07 | 0 | 0 | 0.51 | 0.67 | 0.06 | -0.03 | 5/7/2026 1:58:48 PM EST | |||
| 55.00 | 1.98 | 4.75 | 3.37 | 3.05 | % | 0.06 | 5 | 0 | 0.29 | 0.63 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 1:58:48 PM EST | |
| 56.00 | 0.57 | 4.25 | 2.41 | % | 0.04 | 0 | 0 | 0.48 | 0.56 | 0.07 | -0.03 | 5/7/2026 1:58:48 PM EST | |||
| 57.00 | 1.00 | 3.75 | 2.38 | % | 0.04 | 0 | 0 | 0.26 | 0.49 | 0.07 | -0.03 | 5/7/2026 1:58:48 PM EST | |||
| 58.00 | 0.87 | 1.72 | 1.30 | 1.30 | % | 0.02 | 5 | 0 | 0.23 | 0.42 | 0.07 | -0.03 | 5/7/2026 | 5/7/2026 1:58:48 PM EST | |
| 59.00 | 0.93 | 1.49 | 1.21 | 0.95 | % | 0.02 | 3 | 0 | 0.25 | 0.36 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:58:48 PM EST | |
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.45 | 0.29 | 0.06 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 61.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.53 | 0.24 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 62.00 | 0.00 | 2.52 | 1.26 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 63.00 | 0.16 | 0.39 | 0.28 | % | 0.00 | 0 | 0 | 0.24 | 0.15 | 0.04 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 64.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.31 | 0.11 | 0.03 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 65.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 0.63 | 0.09 | 0.03 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 66.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.65 | 0.07 | 0.02 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 67.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.68 | 0.05 | 0.02 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 68.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.70 | 0.04 | 0.01 | 0.00 | 5/7/2026 1:58:48 PM EST | |||
| 69.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.73 | 0.03 | 0.01 | 0.00 | 5/7/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.03 | 1.02 | % | 0.02 | 0 | 0 | 0.82 | -0.02 | 0.01 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 46.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 47.00 | 0.04 | 0.39 | 0.22 | 0.22 | % | 0.00 | 38 | 0 | 0.33 | -0.06 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 1:58:48 PM EST | |
| 48.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 0.69 | -0.06 | 0.02 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 49.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.03 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 50.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.03 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 51.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.57 | -0.16 | 0.04 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 52.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 0.54 | -0.21 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 53.00 | 0.00 | 2.64 | 1.32 | % | 0.02 | 0 | 0 | 0.51 | -0.27 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 54.00 | 0.00 | 1.29 | 0.65 | 1.08 | % | 0.01 | 3 | 0 | 0.48 | -0.33 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 1:58:48 PM EST | |
| 55.00 | 1.42 | 1.78 | 1.60 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.06 | -0.03 | 5/7/2026 1:58:48 PM EST | |||
| 56.00 | 0.19 | 4.00 | 2.10 | % | 0.04 | 0 | 0 | 0.28 | -0.44 | 0.07 | -0.03 | 5/7/2026 1:58:48 PM EST | |||
| 57.00 | 0.61 | 4.35 | 2.48 | % | 0.04 | 0 | 0 | 0.49 | -0.51 | 0.07 | -0.03 | 5/7/2026 1:58:48 PM EST | |||
| 58.00 | 1.24 | 3.85 | 2.55 | % | 0.04 | 0 | 0 | 0.40 | -0.58 | 0.07 | -0.03 | 5/7/2026 1:58:48 PM EST | |||
| 59.00 | 1.90 | 5.70 | 3.80 | % | 0.06 | 0 | 0 | 0.51 | -0.64 | 0.06 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 60.00 | 2.67 | 6.40 | 4.54 | % | 0.08 | 0 | 0 | 0.51 | -0.71 | 0.06 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 61.00 | 3.50 | 7.20 | 5.35 | % | 0.09 | 0 | 0 | 0.53 | -0.76 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 62.00 | 4.40 | 8.05 | 6.23 | % | 0.10 | 0 | 0 | 0.55 | -0.81 | 0.05 | -0.02 | 5/7/2026 1:58:48 PM EST | |||
| 63.00 | 6.60 | 7.95 | 7.28 | % | 0.12 | 0 | 0 | 0.42 | -0.85 | 0.04 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 64.00 | 6.15 | 9.90 | 8.03 | % | 0.13 | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 65.00 | 7.00 | 10.90 | 8.95 | % | 0.14 | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 66.00 | 7.70 | 11.85 | 9.78 | % | 0.15 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 67.00 | 8.75 | 12.85 | 10.80 | % | 0.16 | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.01 | 5/7/2026 1:58:48 PM EST | |||
| 68.00 | 10.25 | 13.85 | 12.05 | % | 0.18 | 0 | 0 | 0.71 | -0.96 | 0.01 | 0.00 | 5/7/2026 1:58:48 PM EST | |||
| 69.00 | 11.25 | 14.85 | 13.05 | % | 0.19 | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 5/7/2026 1:58:48 PM EST |