Options Chain for BECTON DICKINSON & CO COM (BDX) - $242.42 as of 2/4/2025 8:47:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 120.80 | 125.40 | 118.60 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 115.50 | 120.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 130.00 | 110.50 | 115.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 135.00 | 105.50 | 110.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 140.00 | 100.50 | 105.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 95.50 | 100.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 90.50 | 95.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 85.50 | 90.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 80.50 | 85.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 75.50 | 80.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 70.50 | 75.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 175.00 | 65.90 | 70.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 61.20 | 65.50 | 68.62 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 55.70 | 60.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 190.00 | 51.30 | 55.50 | 32.96 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 45.90 | 50.50 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 200.00 | 41.00 | 45.80 | 48.70 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.97 | 0.00 | -0.02 | 9/27/2024 | 2/4/2025 3:59:53 PM EST |
| 205.00 | 36.00 | 40.80 | 24.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.00 | -0.03 | 12/19/2024 | 2/4/2025 3:59:53 PM EST |
| 210.00 | 32.20 | 35.50 | 28.70 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.93 | 0.01 | -0.04 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 215.00 | 27.80 | 30.90 | 23.20 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.90 | 0.01 | -0.05 | 1/14/2025 | 2/4/2025 3:59:53 PM EST |
| 220.00 | 23.30 | 25.20 | 23.60 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.86 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 225.00 | 18.60 | 21.80 | 21.15 | +8.15 | +62.70% | 1 | 34 | 0.26 | 0.81 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 14.00 | 16.40 | 14.27 | 0.00 | 0.00% | 0 | 76 | 0.22 | 0.75 | 0.02 | -0.08 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 235.00 | 10.10 | 12.70 | 17.00 | 0.00 | 0.00% | 0 | 650 | 0.22 | 0.66 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 8.60 | 9.50 | 9.93 | -4.78 | -32.50% | 3 | 200 | 0.23 | 0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 245.00 | 6.10 | 6.80 | 7.20 | -2.80 | -28.00% | 16 | 3,154 | 0.22 | 0.47 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 4.10 | 4.70 | 4.90 | -3.40 | -40.97% | 11 | 432 | 0.22 | 0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 255.00 | 1.75 | 3.20 | 3.60 | -2.60 | -41.94% | 12 | 176 | 0.20 | 0.27 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 1.70 | 2.10 | 2.12 | -1.85 | -46.60% | 153 | 158 | 0.22 | 0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 265.00 | 1.00 | 1.30 | 1.44 | -1.09 | -43.09% | 2 | 1,910 | 0.22 | 0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 0.70 | 0.80 | 0.95 | -0.05 | -5.00% | 1 | 230 | 0.22 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 275.00 | 0.30 | 0.55 | 0.57 | -0.48 | -45.72% | 150 | 76 | 0.22 | 0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 280.00 | 0.15 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.04 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 85 | 0.28 | 0.02 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 90 | 0.40 | 0.01 | 0.00 | -0.01 | 12/13/2024 | 2/4/2025 3:59:53 PM EST |
| 295.00 | 0.00 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.00 | 0.00 | 8/19/2024 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 70 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:53 PM EST |
| 190.00 | 0.05 | 5.00 | 0.45 | 0.00 | 0.00% | 0 | 81 | 0.47 | -0.01 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 0.10 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:53 PM EST |
| 200.00 | 0.10 | 2.35 | 0.38 | 0.00 | 0.00% | 0 | 138 | 0.37 | -0.03 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 205.00 | 0.20 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 43 | 0.29 | -0.05 | 0.00 | -0.03 | 1/15/2025 | 2/4/2025 3:59:53 PM EST |
| 210.00 | 0.25 | 2.55 | 0.39 | 0.00 | 0.00% | 0 | 97 | 0.32 | -0.07 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 215.00 | 0.75 | 1.10 | 0.85 | +0.32 | +60.38% | 1 | 1,902 | 0.26 | -0.10 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 220.00 | 1.15 | 3.90 | 1.25 | +0.67 | +115.52% | 6 | 583 | 0.32 | -0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 225.00 | 1.80 | 2.15 | 1.75 | +0.45 | +34.62% | 2 | 869 | 0.24 | -0.19 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 2.80 | 3.20 | 2.55 | +0.85 | +50.00% | 2 | 132 | 0.23 | -0.25 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 235.00 | 4.10 | 4.70 | 3.90 | +1.41 | +56.63% | 5 | 154 | 0.23 | -0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 5.80 | 7.80 | 5.53 | +1.13 | +25.69% | 1 | 617 | 0.24 | -0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 245.00 | 8.40 | 9.60 | 7.90 | +2.10 | +36.21% | 20 | 158 | 0.23 | -0.53 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 250.00 | 11.00 | 13.30 | 11.30 | +3.30 | +41.25% | 6 | 24 | 0.23 | -0.64 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 255.00 | 14.40 | 17.60 | 14.60 | +2.10 | +16.80% | 12 | 2 | 0.24 | -0.73 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 17.40 | 20.20 | 17.80 | +4.00 | +28.99% | 2 | 4 | 0.27 | -0.80 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 265.00 | 21.60 | 24.50 | 18.20 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.86 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 270.00 | 26.30 | 29.00 | % | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.04 | 2/4/2025 3:59:53 PM EST | |||
| 275.00 | 31.00 | 34.00 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 280.00 | 36.50 | 39.20 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 285.00 | 40.30 | 45.00 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 290.00 | 45.30 | 50.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 295.00 | 50.10 | 55.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 300.00 | 55.20 | 60.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 305.00 | 60.40 | 65.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 310.00 | 65.20 | 70.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 315.00 | 70.20 | 75.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 320.00 | 75.50 | 80.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 325.00 | 80.10 | 84.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 330.00 | 85.10 | 89.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 340.00 | 95.20 | 100.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 350.00 | 105.40 | 110.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |