Options Chain for BECTON DICKINSON & CO COM (BDX) - $192.72 as of 11/21/2025 8:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 105.70 | 109.80 | 107.75 | % | 1.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 90.00 | 100.60 | 104.90 | 102.75 | % | 1.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 95.00 | 95.60 | 99.90 | 97.75 | % | 1.03 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 100.00 | 90.60 | 94.90 | 92.75 | 65.90 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 11/21/2025 3:59:51 PM EST |
| 105.00 | 85.70 | 89.60 | 87.65 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 110.00 | 80.60 | 84.60 | 82.60 | 86.43 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/21/2025 3:59:51 PM EST |
| 115.00 | 75.70 | 79.90 | 77.80 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 120.00 | 70.70 | 74.70 | 72.70 | 77.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 3:59:51 PM EST |
| 125.00 | 65.70 | 69.90 | 67.80 | 48.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/21/2025 3:59:51 PM EST |
| 130.00 | 60.80 | 64.90 | 62.85 | 57.65 | 0.00 | 0.00% | 0.48 | 0 | 46 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 3:59:51 PM EST |
| 135.00 | 55.80 | 59.70 | 57.75 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 140.00 | 50.70 | 55.00 | 52.85 | 53.93 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/21/2025 3:59:51 PM EST |
| 145.00 | 46.20 | 49.70 | 47.95 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 150.00 | 41.30 | 44.60 | 42.95 | 27.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.55 | 0.99 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:51 PM EST |
| 155.00 | 36.40 | 39.70 | 38.05 | 34.90 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.50 | 0.98 | 0.00 | -0.01 | 9/22/2025 | 11/21/2025 3:59:51 PM EST |
| 160.00 | 31.60 | 34.90 | 33.25 | 30.47 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.45 | 0.95 | 0.00 | -0.02 | 9/3/2025 | 11/21/2025 3:59:51 PM EST |
| 165.00 | 26.90 | 30.30 | 28.60 | 15.70 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.42 | 0.92 | 0.01 | -0.03 | 11/5/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 22.40 | 25.10 | 23.75 | 24.65 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.36 | 0.88 | 0.01 | -0.04 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 175.00 | 18.20 | 21.40 | 19.80 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.26 | 0.83 | 0.01 | -0.05 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 180.00 | 15.00 | 16.40 | 15.70 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.25 | 0.77 | 0.02 | -0.06 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 11.20 | 12.80 | 12.00 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.24 | 0.69 | 0.02 | -0.06 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 190.00 | 7.80 | 9.70 | 8.75 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.23 | 0.59 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 195.00 | 5.20 | 7.10 | 6.15 | 6.59 | +0.29 | +4.61% | 0.03 | 7 | 133 | 0.23 | 0.48 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 200.00 | 3.30 | 4.20 | 3.75 | 3.75 | -0.05 | -1.32% | 0.02 | 3 | 376 | 0.21 | 0.36 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 205.00 | 1.85 | 3.40 | 2.63 | 2.80 | +0.50 | +21.74% | 0.01 | 1 | 73 | 0.22 | 0.27 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 210.00 | 1.00 | 1.95 | 1.48 | 1.35 | -0.45 | -25.00% | 0.01 | 2 | 197 | 0.21 | 0.20 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 215.00 | 0.50 | 1.80 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.23 | 0.14 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.75 | 1.38 | 0.65 | +0.15 | +30.00% | 0.01 | 27 | 65 | 0.28 | 0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 2.50 | 1.25 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | 0.05 | 0.01 | -0.02 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.31 | 0.04 | 0.00 | -0.01 | 10/17/2025 | 11/21/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 11/21/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/21/2025 3:59:51 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 11/21/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/21/2025 3:59:51 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/21/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/21/2025 3:59:51 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/21/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 3:59:51 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 11/21/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/21/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.39 | +0.14 | +56.00% | 0.01 | 5 | 71 | 0.51 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.50 | -1.31 | -72.38% | 0.01 | 4 | 187 | 0.45 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 160.00 | 0.35 | 1.40 | 0.88 | 0.45 | -0.30 | -40.00% | 0.01 | 2 | 149 | 0.34 | -0.05 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 165.00 | 0.55 | 1.65 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.31 | -0.08 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 170.00 | 0.10 | 1.60 | 0.85 | 1.11 | -0.89 | -44.50% | 0.01 | 16 | 137 | 0.29 | -0.12 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 175.00 | 1.35 | 2.10 | 1.73 | 1.90 | -0.80 | -29.63% | 0.01 | 1 | 132 | 0.26 | -0.17 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 180.00 | 2.15 | 3.10 | 2.63 | 2.65 | -1.68 | -38.80% | 0.01 | 1 | 141 | 0.25 | -0.23 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 185.00 | 3.30 | 4.30 | 3.80 | 4.10 | -1.29 | -23.94% | 0.02 | 2 | 71 | 0.24 | -0.31 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 190.00 | 5.00 | 6.40 | 5.70 | 5.50 | -2.50 | -31.25% | 0.03 | 1 | 83 | 0.24 | -0.41 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 195.00 | 7.30 | 8.80 | 8.05 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.24 | -0.52 | 0.02 | -0.06 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 200.00 | 10.40 | 12.20 | 11.30 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.25 | -0.64 | 0.02 | -0.06 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 205.00 | 14.10 | 15.50 | 14.80 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.24 | -0.73 | 0.02 | -0.05 | 10/9/2025 | 11/21/2025 3:59:51 PM EST |
| 210.00 | 17.30 | 20.20 | 18.75 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.31 | -0.80 | 0.02 | -0.05 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 215.00 | 23.10 | 24.90 | 24.00 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.30 | -0.86 | 0.01 | -0.04 | 4/30/2025 | 11/21/2025 3:59:51 PM EST |
| 220.00 | 26.60 | 29.20 | 27.90 | 49.11 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.03 | 6/5/2025 | 11/21/2025 3:59:51 PM EST |
| 225.00 | 31.40 | 34.50 | 32.95 | 57.82 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 5/2/2025 | 11/21/2025 3:59:51 PM EST |
| 230.00 | 36.40 | 39.80 | 38.10 | 58.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | -0.96 | 0.00 | -0.01 | 6/10/2025 | 11/21/2025 3:59:51 PM EST |
| 235.00 | 41.20 | 45.20 | 43.20 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 3/18/2025 | 11/21/2025 3:59:51 PM EST |
| 240.00 | 45.80 | 50.20 | 48.00 | 41.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 11/21/2025 3:59:51 PM EST |
| 245.00 | 51.10 | 55.10 | 53.10 | 46.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 3:59:51 PM EST |
| 250.00 | 56.10 | 60.00 | 58.05 | 47.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 11/21/2025 3:59:51 PM EST |
| 255.00 | 61.10 | 65.00 | 63.05 | 32.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/21/2025 3:59:51 PM EST |
| 260.00 | 65.80 | 70.10 | 67.95 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 265.00 | 71.00 | 75.10 | 73.05 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 270.00 | 76.10 | 80.10 | 78.10 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 275.00 | 80.90 | 85.00 | 82.95 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 280.00 | 86.10 | 90.10 | 88.10 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 285.00 | 90.90 | 95.10 | 93.00 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 290.00 | 96.00 | 100.20 | 98.10 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 295.00 | 100.80 | 105.00 | 102.90 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 300.00 | 105.80 | 109.90 | 107.85 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 310.00 | 116.00 | 120.00 | 118.00 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 320.00 | 125.70 | 130.00 | 127.85 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 330.00 | 136.00 | 140.00 | 138.00 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST | |||
| 340.00 | 145.90 | 149.80 | 147.85 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:51 PM EST |