Options Chain for BECTON DICKINSON & CO COM (BDX) - $183.83 as of 9/29/2026 9:41:31 AM 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 | 85.70 | 89.90 | 87.80 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 100.00 | 81.70 | 84.90 | 83.30 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 105.00 | 75.70 | 80.00 | 77.85 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 110.00 | 70.80 | 74.90 | 72.85 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 115.00 | 65.80 | 70.10 | 67.95 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 120.00 | 61.00 | 65.00 | 63.00 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 125.00 | 56.00 | 60.20 | 58.10 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/28/2026 3:59:52 PM EST | |||
| 130.00 | 51.10 | 55.10 | 53.10 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 9/28/2026 3:59:52 PM EST | |||
| 135.00 | 46.10 | 50.20 | 48.15 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 9/28/2026 3:59:52 PM EST | |||
| 140.00 | 41.90 | 45.30 | 43.60 | % | 0.31 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 9/28/2026 3:59:52 PM EST | |||
| 145.00 | 37.20 | 40.20 | 38.70 | % | 0.27 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 9/28/2026 3:59:52 PM EST | |||
| 150.00 | 32.50 | 35.70 | 34.10 | % | 0.23 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.04 | 9/28/2026 3:59:52 PM EST | |||
| 155.00 | 27.80 | 31.10 | 29.45 | % | 0.19 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.04 | 9/28/2026 3:59:52 PM EST | |||
| 160.00 | 23.30 | 26.20 | 24.75 | % | 0.15 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.06 | 9/28/2026 3:59:52 PM EST | |||
| 165.00 | 19.50 | 22.40 | 20.95 | 22.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.29 | 0.83 | 0.01 | -0.07 | 9/17/2026 | 9/28/2026 3:59:52 PM EST |
| 170.00 | 15.70 | 18.20 | 16.95 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.08 | 9/28/2026 3:59:52 PM EST | |||
| 175.00 | 12.30 | 15.50 | 13.90 | 14.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | 0.69 | 0.02 | -0.09 | 9/22/2026 | 9/28/2026 3:59:52 PM EST |
| 180.00 | 9.20 | 12.20 | 10.70 | 10.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.61 | 0.02 | -0.09 | 9/21/2026 | 9/28/2026 3:59:52 PM EST |
| 185.00 | 7.00 | 9.90 | 8.45 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.30 | 0.52 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 190.00 | 4.90 | 6.90 | 5.90 | 6.31 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.31 | 0.43 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 195.00 | 3.10 | 5.70 | 4.40 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.31 | 0.34 | 0.02 | -0.08 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 200.00 | 1.85 | 4.50 | 3.18 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.31 | 0.26 | 0.02 | -0.07 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 210.00 | 0.15 | 3.60 | 1.88 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.31 | 0.15 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 220.00 | 0.05 | 2.90 | 1.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.08 | 0.01 | -0.03 | 9/24/2026 | 9/28/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 9/28/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 9/28/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 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 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/28/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 9/28/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.43 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 9/28/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 9/28/2026 3:59:52 PM EST | |||
| 150.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.04 | 9/28/2026 3:59:52 PM EST | |||
| 155.00 | 0.05 | 3.10 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.08 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 160.00 | 0.55 | 2.30 | 1.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.32 | -0.12 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 165.00 | 0.75 | 3.90 | 2.33 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.17 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 170.00 | 1.90 | 4.80 | 3.35 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.23 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 175.00 | 3.20 | 6.20 | 4.70 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.32 | -0.31 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 180.00 | 5.10 | 8.10 | 6.60 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | -0.39 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 185.00 | 7.30 | 11.00 | 9.15 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.48 | 0.02 | -0.09 | 9/23/2026 | 9/28/2026 3:59:52 PM EST |
| 190.00 | 10.80 | 13.80 | 12.30 | % | 0.06 | 0 | 0 | 0.30 | -0.57 | 0.02 | -0.09 | 9/28/2026 3:59:52 PM EST | |||
| 195.00 | 14.40 | 16.90 | 15.65 | % | 0.08 | 0 | 0 | 0.30 | -0.66 | 0.02 | -0.08 | 9/28/2026 3:59:52 PM EST | |||
| 200.00 | 18.20 | 20.90 | 19.55 | % | 0.10 | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.07 | 9/28/2026 3:59:52 PM EST | |||
| 210.00 | 26.60 | 29.90 | 28.25 | % | 0.13 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.05 | 9/28/2026 3:59:52 PM EST | |||
| 220.00 | 35.80 | 39.10 | 37.45 | % | 0.17 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 9/28/2026 3:59:52 PM EST | |||
| 230.00 | 45.50 | 49.50 | 47.50 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 9/28/2026 3:59:52 PM EST | |||
| 240.00 | 55.50 | 59.50 | 57.50 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/28/2026 3:59:52 PM EST | |||
| 250.00 | 65.50 | 69.70 | 67.60 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 260.00 | 75.50 | 79.80 | 77.65 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 270.00 | 85.60 | 89.80 | 87.70 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST |