Options Chain for BECTON DICKINSON & CO COM (BDX) - $183.83 as of 9/29/2026 6:30:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 85.10 | 87.90 | 86.50 | % | 0.91 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 100.00 | 80.10 | 83.80 | 81.95 | % | 0.82 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 105.00 | 75.10 | 78.80 | 76.95 | % | 0.73 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 110.00 | 70.10 | 73.20 | 71.65 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 115.00 | 65.80 | 68.50 | 67.15 | % | 0.58 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 120.00 | 60.20 | 63.40 | 61.80 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 125.00 | 55.20 | 57.90 | 56.55 | % | 0.45 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 130.00 | 50.20 | 53.40 | 51.80 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 135.00 | 45.90 | 48.40 | 47.15 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 140.00 | 40.70 | 43.70 | 42.20 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 145.00 | 35.60 | 38.80 | 37.20 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 150.00 | 30.30 | 33.70 | 32.00 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 155.00 | 25.30 | 28.60 | 26.95 | % | 0.17 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 160.00 | 20.40 | 23.60 | 22.00 | % | 0.14 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 9/29/2026 4:00:12 PM EST | |||
| 165.00 | 16.50 | 18.40 | 17.45 | 20.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | 0.94 | 0.01 | -0.04 | 9/17/2026 | 9/29/2026 4:00:12 PM EST |
| 170.00 | 11.70 | 13.90 | 12.80 | 11.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.87 | 0.02 | -0.07 | 9/8/2026 | 9/29/2026 4:00:12 PM EST |
| 175.00 | 7.00 | 9.80 | 8.40 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.75 | 0.03 | -0.11 | 9/18/2026 | 9/29/2026 4:00:12 PM EST |
| 180.00 | 4.60 | 6.10 | 5.35 | 5.35 | -1.75 | -24.65% | 0.03 | 1 | 760 | 0.27 | 0.59 | 0.04 | -0.13 | 9/29/2026 | 9/29/2026 4:00:12 PM EST |
| 185.00 | 2.60 | 4.30 | 3.45 | 3.40 | -0.30 | -8.11% | 0.02 | 2 | 62 | 0.30 | 0.40 | 0.04 | -0.12 | 9/29/2026 | 9/29/2026 4:00:12 PM EST |
| 190.00 | 0.70 | 1.90 | 1.30 | 1.30 | -0.60 | -31.58% | 0.01 | 2 | 346 | 0.25 | 0.24 | 0.03 | -0.10 | 9/29/2026 | 9/29/2026 4:00:12 PM EST |
| 195.00 | 0.05 | 2.00 | 1.03 | 0.67 | -0.28 | -29.48% | 0.01 | 6 | 47 | 0.28 | 0.13 | 0.02 | -0.07 | 9/29/2026 | 9/29/2026 4:00:12 PM EST |
| 200.00 | 0.05 | 2.30 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.36 | 0.06 | 0.01 | -0.04 | 9/25/2026 | 9/29/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.66 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/29/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | -0.01 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | -0.02 | 0.00 | -0.02 | 9/11/2026 | 9/29/2026 4:00:12 PM EST |
| 165.00 | 0.05 | 0.70 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.29 | -0.06 | 0.01 | -0.04 | 9/28/2026 | 9/29/2026 4:00:12 PM EST |
| 170.00 | 0.05 | 2.40 | 1.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.30 | -0.13 | 0.02 | -0.07 | 9/25/2026 | 9/29/2026 4:00:12 PM EST |
| 175.00 | 0.40 | 3.60 | 2.00 | 1.90 | +0.35 | +22.59% | 0.01 | 3 | 57 | 0.29 | -0.25 | 0.03 | -0.11 | 9/29/2026 | 9/29/2026 4:00:12 PM EST |
| 180.00 | 2.85 | 3.70 | 3.28 | 3.70 | +0.90 | +32.15% | 0.02 | 1 | 551 | 0.27 | -0.41 | 0.04 | -0.13 | 9/29/2026 | 9/29/2026 4:00:12 PM EST |
| 185.00 | 5.30 | 6.80 | 6.05 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 506 | 0.28 | -0.60 | 0.04 | -0.12 | 9/18/2026 | 9/29/2026 4:00:12 PM EST |
| 190.00 | 8.10 | 10.80 | 9.45 | 13.85 | 0.00 | 0.00% | 0.05 | 0 | 223 | 0.25 | -0.76 | 0.03 | -0.10 | 9/9/2026 | 9/29/2026 4:00:12 PM EST |
| 195.00 | 13.10 | 14.80 | 13.95 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.87 | 0.02 | -0.07 | 8/26/2026 | 9/29/2026 4:00:12 PM EST |
| 200.00 | 17.00 | 20.10 | 18.55 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | -0.94 | 0.01 | -0.04 | 8/27/2026 | 9/29/2026 4:00:12 PM EST |
| 210.00 | 26.60 | 30.00 | 28.30 | % | 0.13 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/29/2026 4:00:12 PM EST | |||
| 220.00 | 37.10 | 39.60 | 38.35 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 230.00 | 46.60 | 50.00 | 48.30 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 240.00 | 57.10 | 60.00 | 58.55 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 250.00 | 67.10 | 70.00 | 68.55 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 260.00 | 76.70 | 80.00 | 78.35 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST | |||
| 270.00 | 87.50 | 89.70 | 88.60 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:12 PM EST |