Options Chain for BECTON DICKINSON & CO COM (BDX) - $201.73 as of 2/3/2026 7:09:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 110.60 | 114.80 | 112.70 | % | 1.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 95.00 | 105.80 | 109.80 | 107.80 | % | 1.13 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 100.00 | 100.80 | 104.80 | 102.80 | % | 1.03 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 105.00 | 95.80 | 99.90 | 97.85 | % | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 110.00 | 90.90 | 94.90 | 92.90 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 115.00 | 85.90 | 89.90 | 87.90 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 120.00 | 81.00 | 85.00 | 83.00 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 125.00 | 75.90 | 80.00 | 77.95 | % | 0.62 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 130.00 | 71.00 | 75.00 | 73.00 | 47.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/2/2026 4:00:00 PM EST |
| 135.00 | 66.10 | 70.00 | 68.05 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 140.00 | 60.90 | 65.10 | 63.00 | 41.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.01 | 11/5/2025 | 2/2/2026 4:00:00 PM EST |
| 145.00 | 56.20 | 60.10 | 58.15 | 29.67 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 2/2/2026 4:00:00 PM EST |
| 150.00 | 51.20 | 54.70 | 52.95 | 47.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.72 | 0.98 | 0.00 | -0.02 | 12/26/2025 | 2/2/2026 4:00:00 PM EST |
| 155.00 | 46.40 | 49.70 | 48.05 | 22.02 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.66 | 0.96 | 0.00 | -0.02 | 11/6/2025 | 2/2/2026 4:00:00 PM EST |
| 160.00 | 41.40 | 44.90 | 43.15 | 48.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.60 | 0.95 | 0.00 | -0.03 | 1/16/2026 | 2/2/2026 4:00:00 PM EST |
| 165.00 | 36.70 | 39.80 | 38.25 | 32.99 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.53 | 0.91 | 0.00 | -0.06 | 12/19/2025 | 2/2/2026 4:00:00 PM EST |
| 170.00 | 32.80 | 35.70 | 34.25 | 33.50 | -2.75 | -7.59% | 0.20 | 1 | 33 | 0.43 | 0.90 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 175.00 | 27.90 | 30.40 | 29.15 | 25.04 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.37 | 0.86 | 0.01 | -0.07 | 12/17/2025 | 2/2/2026 4:00:00 PM EST |
| 180.00 | 23.50 | 26.00 | 24.75 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.36 | 0.83 | 0.01 | -0.08 | 1/14/2026 | 2/2/2026 4:00:00 PM EST |
| 185.00 | 19.40 | 21.20 | 20.30 | 22.30 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.33 | 0.78 | 0.01 | -0.08 | 1/23/2026 | 2/2/2026 4:00:00 PM EST |
| 190.00 | 15.90 | 17.40 | 16.65 | 16.39 | -4.11 | -20.05% | 0.09 | 1 | 26 | 0.33 | 0.72 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 195.00 | 12.20 | 14.10 | 13.15 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.32 | 0.65 | 0.02 | -0.09 | 1/26/2026 | 2/2/2026 4:00:00 PM EST |
| 200.00 | 9.40 | 10.80 | 10.10 | 10.09 | -0.21 | -2.04% | 0.05 | 1 | 270 | 0.31 | 0.56 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 205.00 | 7.00 | 8.00 | 7.50 | 7.67 | 0.00 | 0.00% | 0.04 | 0 | 640 | 0.31 | 0.47 | 0.02 | -0.10 | 1/30/2026 | 2/2/2026 4:00:00 PM EST |
| 210.00 | 5.20 | 6.00 | 5.60 | 5.80 | +0.69 | +13.51% | 0.03 | 50 | 410 | 0.31 | 0.39 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 215.00 | 4.10 | 4.90 | 4.50 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.32 | 0.32 | 0.02 | -0.09 | 1/28/2026 | 2/2/2026 4:00:00 PM EST |
| 220.00 | 2.95 | 3.60 | 3.28 | 3.20 | +0.30 | +10.35% | 0.01 | 35 | 10,249 | 0.32 | 0.25 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 225.00 | 1.95 | 2.95 | 2.45 | 1.95 | -0.50 | -20.41% | 0.01 | 2 | 220 | 0.33 | 0.20 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 230.00 | 0.85 | 2.05 | 1.45 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.31 | 0.16 | 0.01 | -0.06 | 1/28/2026 | 2/2/2026 4:00:00 PM EST |
| 235.00 | 0.55 | 1.40 | 0.98 | 1.60 | -0.40 | -20.00% | 0.00 | 1 | 16 | 0.31 | 0.12 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 240.00 | 0.35 | 1.35 | 0.85 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.33 | 0.09 | 0.01 | -0.04 | 1/28/2026 | 2/2/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.06 | 0.00 | -0.03 | 1/16/2026 | 2/2/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.04 | 0.00 | -0.02 | 1/20/2026 | 2/2/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 2/2/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/2/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/2/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/2/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/2/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/2/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 2/2/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.02 | 0.00 | -0.02 | 12/2/2025 | 2/2/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.53 | -0.04 | 0.00 | -0.02 | 1/27/2026 | 2/2/2026 4:00:00 PM EST |
| 160.00 | 0.40 | 2.70 | 1.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.50 | -0.05 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 4:00:00 PM EST |
| 165.00 | 0.30 | 1.10 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.37 | -0.09 | 0.00 | -0.06 | 1/23/2026 | 2/2/2026 4:00:00 PM EST |
| 170.00 | 0.75 | 3.10 | 1.93 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.43 | -0.10 | 0.01 | -0.05 | 1/29/2026 | 2/2/2026 4:00:00 PM EST |
| 175.00 | 1.10 | 1.80 | 1.45 | 1.75 | +0.13 | +8.03% | 0.01 | 15 | 346 | 0.35 | -0.14 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 180.00 | 1.55 | 2.00 | 1.78 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.33 | -0.17 | 0.01 | -0.08 | 1/29/2026 | 2/2/2026 4:00:00 PM EST |
| 185.00 | 2.50 | 3.10 | 2.80 | 2.35 | -0.95 | -28.79% | 0.02 | 2 | 177 | 0.33 | -0.22 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 190.00 | 3.50 | 4.30 | 3.90 | 3.90 | -0.60 | -13.34% | 0.02 | 16 | 181 | 0.32 | -0.28 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 195.00 | 5.00 | 6.00 | 5.50 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.31 | -0.35 | 0.02 | -0.09 | 1/29/2026 | 2/2/2026 4:00:00 PM EST |
| 200.00 | 7.10 | 8.20 | 7.65 | 7.80 | -0.29 | -3.59% | 0.04 | 7 | 123 | 0.31 | -0.44 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 205.00 | 9.30 | 11.20 | 10.25 | 9.70 | -2.32 | -19.31% | 0.05 | 2 | 65 | 0.31 | -0.53 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 4:00:00 PM EST |
| 210.00 | 12.30 | 14.20 | 13.25 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.31 | -0.61 | 0.02 | -0.10 | 1/16/2026 | 2/2/2026 4:00:00 PM EST |
| 215.00 | 15.90 | 17.50 | 16.70 | 21.77 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.31 | -0.68 | 0.02 | -0.09 | 12/17/2025 | 2/2/2026 4:00:00 PM EST |
| 220.00 | 19.80 | 21.30 | 20.55 | 22.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | -0.75 | 0.01 | -0.08 | 12/12/2025 | 2/2/2026 4:00:00 PM EST |
| 225.00 | 23.50 | 26.10 | 24.80 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.07 | 2/2/2026 4:00:00 PM EST | |||
| 230.00 | 28.10 | 30.50 | 29.30 | % | 0.13 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.06 | 2/2/2026 4:00:00 PM EST | |||
| 235.00 | 33.00 | 35.00 | 34.00 | % | 0.14 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.05 | 2/2/2026 4:00:00 PM EST | |||
| 240.00 | 37.20 | 39.70 | 38.45 | 47.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.04 | 8/27/2025 | 2/2/2026 4:00:00 PM EST |
| 245.00 | 41.70 | 44.90 | 43.30 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.03 | 2/2/2026 4:00:00 PM EST | |||
| 250.00 | 46.30 | 49.90 | 48.10 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 2/2/2026 4:00:00 PM EST | |||
| 255.00 | 51.60 | 54.70 | 53.15 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 2/2/2026 4:00:00 PM EST | |||
| 260.00 | 55.80 | 60.00 | 57.90 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/2/2026 4:00:00 PM EST | |||
| 265.00 | 60.80 | 64.80 | 62.80 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/2/2026 4:00:00 PM EST | |||
| 270.00 | 65.80 | 69.90 | 67.85 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/2/2026 4:00:00 PM EST |