Options Chain for BECTON DICKINSON & CO COM (BDX) - $196.33 as of 12/26/2025 7:40:18 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 | 94.90 | 98.90 | 96.90 | % | 0.97 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 89.90 | 94.00 | 91.95 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 84.90 | 89.00 | 86.95 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 80.00 | 84.10 | 82.05 | % | 0.71 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 75.00 | 79.10 | 77.05 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 70.10 | 74.10 | 72.10 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 65.10 | 69.10 | 67.10 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 60.20 | 64.20 | 62.20 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 55.10 | 59.20 | 57.15 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 50.30 | 54.40 | 52.35 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 45.40 | 49.50 | 47.45 | % | 0.32 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 40.60 | 43.50 | 42.05 | % | 0.27 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 35.80 | 39.70 | 37.75 | % | 0.24 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 31.20 | 34.00 | 32.60 | % | 0.20 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 26.80 | 29.40 | 28.10 | 29.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.34 | 0.92 | 0.01 | -0.06 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 22.20 | 25.10 | 23.65 | 23.43 | % | 0.14 | 1 | 0 | 0.33 | 0.88 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 180.00 | 17.80 | 20.90 | 19.35 | % | 0.11 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.07 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 14.50 | 17.10 | 15.80 | % | 0.09 | 0 | 0 | 0.26 | 0.75 | 0.02 | -0.08 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 10.80 | 13.90 | 12.35 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.67 | 0.02 | -0.08 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 8.30 | 11.00 | 9.65 | 9.68 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | 0.57 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 5.00 | 8.90 | 6.95 | 7.23 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | 0.47 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 205.00 | 4.10 | 5.80 | 4.95 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.26 | 0.37 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 3.10 | 3.90 | 3.50 | 3.00 | -0.30 | -9.10% | 0.02 | 3 | 42 | 0.27 | 0.28 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 215.00 | 2.05 | 3.80 | 2.93 | 2.32 | -0.40 | -14.71% | 0.01 | 8 | 71 | 0.29 | 0.20 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 220.00 | 0.55 | 2.15 | 1.35 | 1.43 | -0.07 | -4.67% | 0.01 | 1 | 23 | 0.25 | 0.14 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 225.00 | 0.10 | 1.55 | 0.83 | 1.26 | % | 0.00 | 2 | 0 | 0.23 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 230.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 0.35 | 1.10 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 0.70 | 1.45 | 1.08 | 1.18 | +0.08 | +7.28% | 0.01 | 4 | 4 | 0.31 | -0.08 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.65 | 1.80 | 1.23 | 1.62 | -0.03 | -1.82% | 0.01 | 3 | 32 | 0.27 | -0.12 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 1.15 | 3.20 | 2.18 | 2.62 | -0.08 | -2.97% | 0.01 | 4 | 21 | 0.27 | -0.18 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 2.15 | 4.20 | 3.18 | 3.60 | -0.10 | -2.71% | 0.02 | 2 | 40 | 0.27 | -0.25 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 3.40 | 5.90 | 4.65 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.26 | -0.33 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 5.80 | 8.20 | 7.00 | 7.85 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.27 | -0.43 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 8.20 | 10.30 | 9.25 | 10.02 | -0.23 | -2.25% | 0.05 | 3 | 13 | 0.25 | -0.53 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 205.00 | 12.10 | 14.20 | 13.15 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.27 | -0.63 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 15.20 | 17.80 | 16.50 | 16.76 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | -0.72 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 215.00 | 18.30 | 21.70 | 20.00 | % | 0.09 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 23.60 | 26.30 | 24.95 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.86 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 225.00 | 27.70 | 30.90 | 29.30 | % | 0.13 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 31.80 | 35.70 | 33.75 | % | 0.15 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 235.00 | 36.70 | 40.70 | 38.70 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 240.00 | 41.70 | 45.70 | 43.70 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 245.00 | 46.70 | 50.70 | 48.70 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 250.00 | 51.70 | 55.70 | 53.70 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 255.00 | 56.70 | 60.70 | 58.70 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 260.00 | 61.70 | 65.70 | 63.70 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 265.00 | 66.70 | 70.70 | 68.70 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 270.00 | 71.70 | 75.70 | 73.70 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 275.00 | 76.70 | 80.70 | 78.70 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 280.00 | 81.70 | 85.70 | 83.70 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 285.00 | 86.70 | 90.70 | 88.70 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 290.00 | 91.70 | 95.70 | 93.70 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 295.00 | 96.70 | 100.90 | 98.80 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |