Options Chain for BRISTOL-MYERS SQUIBB CO COM (BMY) - $56.77 as of 5/15/2026 1:53:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.95 | 23.10 | 21.53 | % | 0.62 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 40.00 | 15.45 | 17.25 | 16.35 | 16.32 | % | 0.41 | 11 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST | |
| 45.00 | 10.75 | 13.00 | 11.88 | 11.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:58 PM EST |
| 46.00 | 8.95 | 11.55 | 10.25 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 47.00 | 7.95 | 10.55 | 9.25 | % | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 48.00 | 7.00 | 9.45 | 8.23 | 8.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:58 PM EST |
| 49.00 | 6.65 | 8.55 | 7.60 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 50.00 | 5.50 | 7.55 | 6.53 | 6.42 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:58 PM EST |
| 51.00 | 4.85 | 6.20 | 5.53 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 52.00 | 3.95 | 5.45 | 4.70 | 4.31 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.68 | 1.00 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 53.00 | 3.00 | 4.25 | 3.63 | 3.76 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.47 | 0.99 | 0.03 | 0.00 | 5/14/2026 | 5/15/2026 3:59:58 PM EST |
| 54.00 | 2.19 | 3.30 | 2.75 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | 0.92 | 0.07 | -0.02 | 5/14/2026 | 5/15/2026 3:59:58 PM EST |
| 55.00 | 1.55 | 2.60 | 2.08 | 2.00 | +0.03 | +1.53% | 0.04 | 2 | 240 | 0.44 | 0.85 | 0.12 | -0.03 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 56.00 | 1.03 | 1.65 | 1.34 | 1.16 | -0.26 | -18.31% | 0.02 | 646 | 110 | 0.34 | 0.70 | 0.18 | -0.05 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 57.00 | 0.62 | 0.91 | 0.77 | 0.85 | -0.06 | -6.60% | 0.01 | 2,764 | 321 | 0.24 | 0.51 | 0.21 | -0.05 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 58.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.09 | -18.00% | 0.01 | 326 | 618 | 0.26 | 0.30 | 0.19 | -0.05 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 59.00 | 0.13 | 0.20 | 0.17 | 0.19 | -0.10 | -34.49% | 0.00 | 123 | 381 | 0.25 | 0.15 | 0.13 | -0.03 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 79 | 508 | 0.27 | 0.06 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 61.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 310 | 0.29 | 0.02 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 21 | 320 | 0.39 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 455 | 0.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.32 | 0.16 | 0.12 | +0.06 | +100.00% | 0.00 | 13 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 52.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 35 | 168 | 0.39 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 135 | 0.51 | -0.01 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 54.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.11 | -55.00% | 0.00 | 73 | 606 | 0.26 | -0.08 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 55.00 | 0.17 | 0.23 | 0.20 | 0.21 | -0.17 | -44.74% | 0.00 | 30 | 428 | 0.27 | -0.15 | 0.12 | -0.03 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 56.00 | 0.35 | 0.47 | 0.41 | 0.40 | -0.27 | -40.30% | 0.01 | 2,751 | 542 | 0.26 | -0.30 | 0.18 | -0.05 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 57.00 | 0.72 | 0.85 | 0.79 | 0.78 | -0.34 | -30.36% | 0.01 | 558 | 805 | 0.25 | -0.49 | 0.21 | -0.05 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 58.00 | 1.15 | 1.46 | 1.31 | 1.30 | -0.47 | -26.56% | 0.02 | 81 | 408 | 0.21 | -0.70 | 0.19 | -0.05 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 59.00 | 1.79 | 2.99 | 2.39 | 2.51 | -0.06 | -2.34% | 0.04 | 1 | 163 | 0.57 | -0.85 | 0.13 | -0.03 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 60.00 | 2.62 | 3.50 | 3.06 | 3.45 | +0.35 | +11.29% | 0.05 | 15 | 150 | 0.49 | -0.94 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 61.00 | 2.86 | 4.95 | 3.91 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.75 | -0.98 | 0.03 | -0.01 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 62.00 | 2.98 | 6.10 | 4.54 | 5.32 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.90 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/15/2026 3:59:58 PM EST |
| 63.00 | 5.00 | 7.40 | 6.20 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:58 PM EST |
| 64.00 | 5.90 | 8.05 | 6.98 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 65.00 | 6.10 | 9.45 | 7.78 | 8.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 66.00 | 7.20 | 10.20 | 8.70 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:58 PM EST |
| 67.00 | 8.10 | 11.35 | 9.73 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:58 PM EST |
| 68.00 | 9.10 | 12.20 | 10.65 | 11.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 69.00 | 10.10 | 13.25 | 11.68 | 12.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 70.00 | 11.10 | 14.80 | 12.95 | 14.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:58 PM EST |
| 71.00 | 12.10 | 15.05 | 13.58 | 14.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 72.00 | 13.20 | 17.05 | 15.13 | 15.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 73.00 | 14.10 | 17.25 | 15.68 | 16.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |
| 74.00 | 15.10 | 18.35 | 16.73 | 17.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:58 PM EST |