Options Chain for BECTON DICKINSON & CO COM (BDX) - $227.43 as of 2/21/2025 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 100.20 | 105.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 95.20 | 100.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 90.20 | 95.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 85.20 | 90.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 80.20 | 85.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 75.50 | 80.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 70.50 | 75.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 65.60 | 70.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 60.60 | 65.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 55.60 | 60.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 50.60 | 55.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 45.70 | 50.50 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 40.80 | 45.50 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 35.90 | 40.50 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 31.00 | 35.50 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 26.70 | 30.50 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 205.00 | 22.10 | 26.00 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 17.60 | 21.40 | % | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 215.00 | 13.40 | 17.00 | % | 0 | 0 | 0.19 | 0.78 | 0.02 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 10.00 | 13.30 | 10.90 | % | 1 | 0 | 0.20 | 0.69 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 225.00 | 6.80 | 10.00 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.59 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 4.50 | 6.00 | 5.33 | % | 22 | 0 | 0.17 | 0.48 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 235.00 | 2.05 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.37 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 0.70 | 4.30 | 1.80 | -0.05 | -2.71% | 21 | 8 | 0.18 | 0.27 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 245.00 | 1.05 | 3.50 | 1.10 | % | 2 | 0 | 0.21 | 0.19 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 250.00 | 0.00 | 2.95 | 0.71 | % | 339 | 0 | 0.29 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 255.00 | 0.00 | 2.45 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.35 | % | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.30 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.25 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.20 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.40 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.50 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.65 | % | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.90 | % | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.10 | 3.30 | % | 0 | 0 | 0.20 | -0.14 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.05 | 4.00 | 2.00 | +0.10 | +5.27% | 10 | 2 | 0.17 | -0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 1.60 | 5.20 | 3.00 | -0.10 | -3.23% | 11 | 2 | 0.19 | -0.31 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 225.00 | 3.50 | 7.00 | 4.90 | % | 14 | 0 | 0.19 | -0.41 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 230.00 | 5.80 | 9.50 | % | 0 | 0 | 0.19 | -0.52 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 8.50 | 12.50 | % | 0 | 0 | 0.18 | -0.63 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 12.40 | 16.30 | % | 0 | 0 | 0.26 | -0.73 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 16.70 | 20.60 | % | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 21.40 | 24.90 | % | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 255.00 | 26.80 | 30.20 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 260.00 | 30.70 | 35.50 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 265.00 | 35.60 | 40.40 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 270.00 | 40.60 | 45.40 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 275.00 | 45.50 | 50.40 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 280.00 | 50.50 | 55.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 285.00 | 55.50 | 60.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 60.50 | 65.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 295.00 | 65.50 | 70.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 70.50 | 75.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 305.00 | 75.60 | 80.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 80.50 | 85.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 85.50 | 90.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 90.60 | 95.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 95.50 | 100.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |