Options Chain for BECTON DICKINSON & CO COM (BDX) - $196.63 as of 8/22/2025 7:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 97.80 | 101.80 | 99.80 | % | 1.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 92.80 | 96.90 | 94.85 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 87.80 | 91.90 | 89.85 | % | 0.82 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 82.80 | 86.50 | 84.65 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 77.80 | 81.70 | 79.75 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 125.00 | 72.80 | 76.90 | 74.85 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 67.80 | 71.90 | 69.85 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 62.90 | 66.70 | 64.80 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 57.90 | 61.80 | 59.85 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 53.50 | 56.80 | 55.15 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 48.20 | 51.50 | 49.85 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 42.90 | 46.60 | 44.75 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 38.20 | 41.60 | 39.90 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 33.30 | 36.80 | 35.05 | % | 0.21 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 28.90 | 32.20 | 30.55 | % | 0.18 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 23.70 | 27.00 | 25.35 | % | 0.14 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 19.20 | 21.90 | 20.55 | % | 0.11 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 16.00 | 17.20 | 16.60 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | 0.81 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 10.40 | 13.10 | 11.75 | 10.46 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.19 | 0.73 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 8.50 | 9.30 | 8.90 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 679 | 0.20 | 0.63 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 5.70 | 6.20 | 5.95 | 6.00 | +0.40 | +7.15% | 0.03 | 2 | 81 | 0.19 | 0.51 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 205.00 | 3.50 | 4.20 | 3.85 | 3.79 | +0.09 | +2.44% | 0.02 | 22 | 46 | 0.19 | 0.39 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 1.95 | 2.35 | 2.15 | 1.90 | -0.10 | -5.00% | 0.01 | 6 | 57 | 0.18 | 0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 215.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.05 | -4.35% | 0.01 | 5 | 27 | 0.17 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 0.25 | 2.00 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.08 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 0.60 | 2.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.24 | -0.13 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 1.20 | 2.90 | 2.05 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.19 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 2.25 | 2.65 | 2.45 | 2.55 | -0.95 | -27.15% | 0.01 | 5 | 9 | 0.20 | -0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 3.70 | 4.30 | 4.00 | 3.90 | -1.00 | -20.41% | 0.02 | 3 | 40 | 0.20 | -0.37 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 5.60 | 6.20 | 5.90 | 6.94 | +0.14 | +2.06% | 0.03 | 1 | 7 | 0.19 | -0.49 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 205.00 | 7.40 | 9.50 | 8.45 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.18 | -0.61 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 11.50 | 14.50 | 13.00 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 215.00 | 15.40 | 18.20 | 16.80 | % | 0.08 | 0 | 0 | 0.28 | -0.82 | 0.02 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 220.00 | 19.90 | 23.00 | 21.45 | % | 0.10 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 225.00 | 24.20 | 28.10 | 26.15 | % | 0.12 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 230.00 | 29.50 | 33.00 | 31.25 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 235.00 | 34.60 | 38.00 | 36.30 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 240.00 | 39.30 | 42.70 | 41.00 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 245.00 | 44.50 | 46.90 | 45.70 | % | 0.19 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 250.00 | 49.10 | 52.90 | 51.00 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 255.00 | 54.50 | 57.10 | 55.80 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 59.10 | 62.90 | 61.00 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 265.00 | 64.00 | 67.60 | 65.80 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 69.00 | 72.90 | 70.95 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 275.00 | 74.20 | 77.20 | 75.70 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 79.30 | 82.60 | 80.95 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 285.00 | 84.00 | 87.50 | 85.75 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 89.30 | 92.40 | 90.85 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |