Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $58.31 as of 5/20/2026 4:03:08 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 | 27.30 | 29.90 | 28.60 | % | 0.95 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 35.00 | 22.30 | 24.90 | 23.60 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 40.00 | 17.35 | 20.00 | 18.68 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 45.00 | 12.90 | 15.10 | 14.00 | 13.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.55 | 0.94 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 50.00 | 8.85 | 10.10 | 9.48 | % | 0.19 | 0 | 0 | 0.36 | 0.84 | 0.02 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 52.50 | 6.80 | 7.85 | 7.33 | 5.78 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.34 | 0.77 | 0.03 | -0.01 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 55.00 | 5.20 | 5.95 | 5.58 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.32 | 0.68 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 57.50 | 3.65 | 3.90 | 3.78 | 3.83 | +0.63 | +19.69% | 0.07 | 10 | 60 | 0.29 | 0.56 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 60.00 | 2.50 | 2.66 | 2.58 | 2.63 | +0.13 | +5.20% | 0.04 | 96 | 323 | 0.28 | 0.44 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 62.50 | 1.56 | 1.77 | 1.67 | 1.71 | +0.07 | +4.27% | 0.03 | 746 | 149 | 0.27 | 0.33 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 65.00 | 0.84 | 1.14 | 0.99 | 1.08 | +0.03 | +2.86% | 0.02 | 248 | 386 | 0.28 | 0.23 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 70.00 | 0.32 | 0.50 | 0.41 | 0.37 | +0.01 | +2.78% | 0.01 | 4 | 168 | 0.28 | 0.11 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.14 | +0.03 | +27.28% | 0.00 | 9 | 1 | 0.29 | 0.05 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 5/20/2026 2:59:01 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 45.00 | 0.01 | 0.34 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | -0.06 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 50.00 | 0.66 | 0.79 | 0.73 | 0.74 | +0.03 | +4.23% | 0.01 | 9 | 73 | 0.31 | -0.16 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 52.50 | 1.14 | 1.27 | 1.21 | 1.18 | -0.17 | -12.60% | 0.02 | 31 | 43 | 0.30 | -0.23 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 55.00 | 1.82 | 1.99 | 1.91 | 1.83 | -0.17 | -8.50% | 0.03 | 4 | 114 | 0.29 | -0.32 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 57.50 | 2.70 | 3.00 | 2.85 | 2.78 | -0.21 | -7.03% | 0.05 | 3 | 47 | 0.29 | -0.44 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 60.00 | 4.05 | 4.25 | 4.15 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | -0.56 | 0.05 | -0.02 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 62.50 | 5.60 | 6.05 | 5.83 | 5.50 | % | 0.09 | 6 | 0 | 0.28 | -0.67 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST | |
| 65.00 | 7.55 | 8.00 | 7.78 | % | 0.12 | 0 | 0 | 0.28 | -0.77 | 0.04 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 70.00 | 11.15 | 12.55 | 11.85 | 12.89 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.36 | -0.89 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 75.00 | 15.80 | 17.40 | 16.60 | % | 0.22 | 0 | 0 | 0.42 | -0.95 | 0.01 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 80.00 | 20.60 | 23.10 | 21.85 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 5/20/2026 2:59:01 PM EST |