Options Chain for BECTON DICKINSON & CO COM (BDX) - $191.22 as of 11/19/2025 8:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 94.20 | 97.60 | 95.90 | % | 1.01 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 100.00 | 89.20 | 92.40 | 90.80 | % | 0.91 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 105.00 | 84.30 | 87.60 | 85.95 | % | 0.82 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 110.00 | 79.20 | 82.10 | 80.65 | % | 0.73 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 115.00 | 74.20 | 77.40 | 75.80 | % | 0.66 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 120.00 | 69.20 | 72.30 | 70.75 | % | 0.59 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 125.00 | 64.20 | 67.80 | 66.00 | % | 0.53 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 130.00 | 59.30 | 62.40 | 60.85 | % | 0.47 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 135.00 | 54.30 | 57.50 | 55.90 | % | 0.41 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 140.00 | 49.30 | 52.70 | 51.00 | % | 0.36 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 145.00 | 44.30 | 47.40 | 45.85 | % | 0.32 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 150.00 | 39.30 | 42.30 | 40.80 | 17.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 155.00 | 34.30 | 37.20 | 35.75 | 34.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 160.00 | 29.30 | 32.40 | 30.85 | 18.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 165.00 | 24.30 | 26.70 | 25.50 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 170.00 | 19.30 | 21.70 | 20.50 | 23.15 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 175.00 | 14.30 | 17.30 | 15.80 | 18.09 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 180.00 | 9.40 | 12.30 | 10.85 | 12.05 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.88 | 0.99 | 0.01 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 185.00 | 4.60 | 7.20 | 5.90 | 5.57 | -3.03 | -35.24% | 0.03 | 3 | 168 | 0.58 | 0.92 | 0.04 | -0.16 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 190.00 | 0.90 | 4.60 | 2.75 | 2.70 | -2.67 | -49.73% | 0.01 | 42 | 537 | 0.71 | 0.61 | 0.08 | -0.41 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 195.00 | 0.20 | 0.65 | 0.43 | 0.33 | -0.57 | -63.34% | 0.00 | 18 | 643 | 0.29 | 0.18 | 0.06 | -0.26 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.03 | -13.05% | 0.00 | 3 | 544 | 0.68 | 0.02 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 104 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.12 | -0.20 | -62.50% | 0.00 | 3 | 335 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 180.00 | 0.05 | 0.50 | 0.28 | 0.50 | +0.06 | +13.64% | 0.00 | 3 | 185 | 0.54 | -0.01 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 6 | 134 | 0.64 | -0.08 | 0.04 | -0.16 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 190.00 | 0.10 | 2.60 | 1.35 | 2.00 | +0.80 | +66.67% | 0.01 | 1 | 237 | 0.32 | -0.39 | 0.08 | -0.41 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 195.00 | 3.70 | 6.20 | 4.95 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.69 | -0.82 | 0.06 | -0.26 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 200.00 | 8.10 | 10.80 | 9.45 | 8.50 | -0.50 | -5.56% | 0.05 | 2 | 6 | 0.90 | -0.98 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 205.00 | 12.90 | 15.80 | 14.35 | 17.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 210.00 | 18.10 | 20.80 | 19.45 | % | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 215.00 | 23.00 | 25.80 | 24.40 | % | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 220.00 | 27.50 | 30.80 | 29.15 | % | 0.13 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 225.00 | 32.70 | 35.90 | 34.30 | % | 0.15 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 230.00 | 38.00 | 40.80 | 39.40 | % | 0.17 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 235.00 | 42.90 | 45.80 | 44.35 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 240.00 | 48.00 | 50.80 | 49.40 | % | 0.21 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 245.00 | 52.80 | 55.80 | 54.30 | % | 0.22 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 250.00 | 58.00 | 60.80 | 59.40 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 255.00 | 63.00 | 65.80 | 64.40 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 260.00 | 68.00 | 70.80 | 69.40 | % | 0.27 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 265.00 | 73.00 | 75.80 | 74.40 | % | 0.28 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 270.00 | 78.00 | 80.80 | 79.40 | % | 0.29 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 275.00 | 83.00 | 85.80 | 84.40 | % | 0.31 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 280.00 | 88.00 | 90.80 | 89.40 | % | 0.32 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |