Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $59.73 as of 5/22/2026 7:12:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.25 | 30.95 | 29.60 | % | 0.99 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 35.00 | 23.15 | 26.00 | 24.58 | 22.67 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 18.50 | 21.50 | 20.00 | 16.50 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 13.95 | 16.05 | 15.00 | 11.57 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 9.35 | 10.65 | 10.00 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.53 | 0.93 | 0.02 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 52.50 | 7.15 | 8.00 | 7.58 | 7.58 | +0.88 | +13.14% | 0.14 | 2 | 15 | 0.33 | 0.87 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 5.20 | 5.80 | 5.50 | 5.30 | +0.60 | +12.77% | 0.10 | 27 | 420 | 0.31 | 0.77 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 57.50 | 3.35 | 3.65 | 3.50 | 3.45 | -0.12 | -3.37% | 0.06 | 97 | 1,576 | 0.27 | 0.64 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 1.96 | 2.07 | 2.02 | 2.03 | -0.13 | -6.02% | 0.03 | 1,334 | 1,555 | 0.25 | 0.47 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 62.50 | 1.00 | 1.10 | 1.05 | 1.13 | -0.04 | -3.42% | 0.02 | 80 | 2,145 | 0.24 | 0.31 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.45 | 0.58 | 0.52 | 0.53 | -0.03 | -5.36% | 0.01 | 238 | 3,308 | 0.24 | 0.18 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 67.50 | 0.19 | 0.31 | 0.25 | 0.24 | +0.03 | +14.29% | 0.00 | 8 | 496 | 0.24 | 0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 0.10 | 0.16 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 22 | 430 | 0.25 | 0.05 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.40 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.19 | -90.48% | 0.00 | 1 | 96 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.19 | +0.08 | +72.73% | 0.00 | 2 | 238 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.03 | -13.05% | 0.00 | 5 | 1,348 | 0.30 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.50 | 0.39 | 0.44 | 0.42 | 0.40 | -0.06 | -13.05% | 0.01 | 24 | 1,283 | 0.28 | -0.13 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.80 | 0.88 | 0.84 | 0.84 | -0.05 | -5.62% | 0.02 | 19 | 979 | 0.27 | -0.23 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 57.50 | 1.51 | 1.62 | 1.57 | 1.54 | -0.21 | -12.00% | 0.03 | 111 | 940 | 0.26 | -0.36 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 2.65 | 2.80 | 2.73 | 2.68 | -0.17 | -5.97% | 0.05 | 1,003 | 215 | 0.26 | -0.53 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 62.50 | 4.25 | 4.60 | 4.43 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.27 | -0.69 | 0.06 | -0.02 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 6.05 | 6.60 | 6.33 | 9.54 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.27 | -0.82 | 0.05 | -0.01 | 5/7/2026 | 5/22/2026 4:00:03 PM EST |
| 67.50 | 7.45 | 8.85 | 8.15 | 9.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.90 | 0.03 | -0.01 | 5/1/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 9.45 | 11.35 | 10.40 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | -0.95 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 14.30 | 16.70 | 15.50 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 80.00 | 19.50 | 22.30 | 20.90 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 85.00 | 24.45 | 27.15 | 25.80 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |