Options Chain for BECTON DICKINSON & CO COM (BDX) - $228.46 as of 1/3/2025 8:27:38 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
125.00 | 101.70 | 106.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
130.00 | 97.30 | 102.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
135.00 | 92.10 | 97.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
140.00 | 87.10 | 92.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
145.00 | 82.10 | 87.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
150.00 | 77.00 | 81.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
155.00 | 72.20 | 77.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
160.00 | 67.20 | 72.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
165.00 | 62.40 | 67.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/3/2025 4:00:06 PM EST | |||
170.00 | 57.20 | 62.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 1/3/2025 4:00:06 PM EST | |||
175.00 | 52.20 | 57.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 1/3/2025 4:00:06 PM EST | |||
180.00 | 47.20 | 52.00 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 1/3/2025 4:00:06 PM EST | |||
185.00 | 42.20 | 46.90 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 1/3/2025 4:00:06 PM EST | |||
190.00 | 37.70 | 42.50 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.05 | 1/3/2025 4:00:06 PM EST | |||
195.00 | 32.70 | 37.50 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.05 | 1/3/2025 4:00:06 PM EST | |||
200.00 | 28.00 | 32.80 | % | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.06 | 1/3/2025 4:00:06 PM EST | |||
205.00 | 24.20 | 27.40 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.07 | 1/3/2025 4:00:06 PM EST | |||
210.00 | 20.50 | 23.50 | % | 0 | 0 | 0.26 | 0.85 | 0.01 | -0.07 | 1/3/2025 4:00:06 PM EST | |||
215.00 | 14.90 | 18.60 | 17.20 | -0.30 | -1.72% | 2 | 21 | 0.19 | 0.80 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
220.00 | 12.50 | 13.30 | 11.94 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.73 | 0.02 | -0.08 | 12/30/2024 | 1/3/2025 4:00:06 PM EST |
225.00 | 8.90 | 9.80 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.63 | 0.02 | -0.08 | 12/26/2024 | 1/3/2025 4:00:06 PM EST |
230.00 | 4.50 | 7.60 | 6.84 | +0.64 | +10.33% | 1 | 42 | 0.17 | 0.51 | 0.03 | -0.08 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
235.00 | 4.20 | 4.60 | 4.10 | 0.00 | 0.00% | 1 | 11 | 0.19 | 0.39 | 0.02 | -0.07 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
240.00 | 2.00 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 26 | 0.18 | 0.28 | 0.02 | -0.06 | 1/2/2025 | 1/3/2025 4:00:06 PM EST |
245.00 | 0.40 | 1.80 | 1.70 | +0.10 | +6.25% | 1 | 88 | 0.16 | 0.19 | 0.02 | -0.05 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
250.00 | 0.05 | 1.10 | 0.85 | -0.30 | -26.09% | 7 | 73 | 0.19 | 0.13 | 0.01 | -0.04 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
255.00 | 0.45 | 0.65 | 0.41 | -0.41 | -50.00% | 1 | 2 | 0.19 | 0.08 | 0.01 | -0.03 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
260.00 | 0.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.05 | 0.01 | -0.02 | 12/23/2024 | 1/3/2025 4:00:06 PM EST |
265.00 | 0.05 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.02 | 0.00 | -0.01 | 12/30/2024 | 1/3/2025 4:00:06 PM EST |
270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 1/3/2025 4:00:06 PM EST | |||
275.00 | 0.00 | 1.15 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
305.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
315.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
325.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
160.00 | 0.00 | 2.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
165.00 | 0.00 | 0.80 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 1/3/2025 4:00:06 PM EST | |||
170.00 | 0.00 | 0.80 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 1/3/2025 4:00:06 PM EST | |||
175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 1/3/2025 4:00:06 PM EST | |||
180.00 | 0.00 | 1.70 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 1/3/2025 4:00:06 PM EST | |||
185.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.05 | 1/3/2025 4:00:06 PM EST | |||
190.00 | 0.10 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.05 | 0.00 | -0.05 | 12/20/2024 | 1/3/2025 4:00:06 PM EST |
195.00 | 0.25 | 1.75 | % | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.05 | 1/3/2025 4:00:06 PM EST | |||
200.00 | 0.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.08 | 0.01 | -0.06 | 1/2/2025 | 1/3/2025 4:00:06 PM EST |
205.00 | 0.85 | 2.00 | 1.02 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.12 | 0.01 | -0.07 | 1/2/2025 | 1/3/2025 4:00:06 PM EST |
210.00 | 1.30 | 1.50 | 1.40 | -0.35 | -20.00% | 2 | 25 | 0.23 | -0.15 | 0.01 | -0.07 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
215.00 | 1.95 | 2.20 | 2.50 | +0.23 | +10.14% | 5 | 16 | 0.22 | -0.20 | 0.01 | -0.08 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
220.00 | 2.00 | 3.50 | 2.75 | -1.15 | -29.49% | 2 | 18 | 0.21 | -0.27 | 0.02 | -0.08 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
225.00 | 3.00 | 4.90 | 4.46 | -0.79 | -15.05% | 2 | 47 | 0.21 | -0.37 | 0.02 | -0.08 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
230.00 | 6.60 | 8.80 | 6.70 | -1.20 | -15.19% | 1 | 19 | 0.23 | -0.49 | 0.03 | -0.08 | 1/3/2025 | 1/3/2025 4:00:06 PM EST |
235.00 | 7.00 | 11.00 | 11.10 | 0.00 | 0.00% | 0 | 9 | 0.18 | -0.61 | 0.02 | -0.07 | 12/31/2024 | 1/3/2025 4:00:06 PM EST |
240.00 | 12.60 | 15.30 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.72 | 0.02 | -0.06 | 12/20/2024 | 1/3/2025 4:00:06 PM EST |
245.00 | 14.50 | 19.10 | % | 0 | 0 | 0.21 | -0.81 | 0.02 | -0.05 | 1/3/2025 4:00:06 PM EST | |||
250.00 | 20.20 | 22.50 | % | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.04 | 1/3/2025 4:00:06 PM EST | |||
255.00 | 24.00 | 28.80 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.03 | 1/3/2025 4:00:06 PM EST | |||
260.00 | 29.10 | 33.90 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 1/3/2025 4:00:06 PM EST | |||
265.00 | 34.00 | 38.80 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 1/3/2025 4:00:06 PM EST | |||
270.00 | 39.10 | 43.90 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 1/3/2025 4:00:06 PM EST | |||
275.00 | 44.00 | 48.80 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
280.00 | 49.10 | 54.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
285.00 | 54.00 | 58.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
290.00 | 59.10 | 64.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
295.00 | 64.00 | 68.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
300.00 | 69.00 | 73.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
305.00 | 74.00 | 78.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
310.00 | 79.30 | 84.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
315.00 | 84.20 | 89.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
320.00 | 89.00 | 93.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST | |||
325.00 | 94.00 | 98.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:06 PM EST |