Options Chain for BECTON DICKINSON & CO COM (BDX) - $144.76 as of 5/7/2026 10:10:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 64.10 | 67.00 | 65.55 | % | 0.77 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 90.00 | 58.90 | 61.80 | 60.35 | % | 0.67 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 95.00 | 54.00 | 57.00 | 55.50 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 100.00 | 49.10 | 51.90 | 50.50 | % | 0.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 105.00 | 44.10 | 47.00 | 45.55 | % | 0.43 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 110.00 | 39.10 | 42.00 | 40.55 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 115.00 | 34.20 | 36.90 | 35.55 | % | 0.31 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 120.00 | 29.10 | 31.80 | 30.45 | % | 0.25 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 5/6/2026 3:59:58 PM EST | |||
| 125.00 | 24.10 | 26.90 | 25.50 | % | 0.20 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.07 | 5/6/2026 3:59:58 PM EST | |||
| 130.00 | 19.30 | 21.90 | 20.60 | % | 0.16 | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.12 | 5/6/2026 3:59:58 PM EST | |||
| 135.00 | 14.20 | 17.00 | 15.60 | % | 0.12 | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.19 | 5/6/2026 3:59:58 PM EST | |||
| 140.00 | 9.50 | 12.30 | 10.90 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.56 | 0.68 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 145.00 | 5.30 | 7.40 | 6.35 | 7.04 | +2.57 | +57.50% | 0.04 | 16 | 29 | 0.61 | 0.51 | 0.04 | -0.25 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 150.00 | 2.35 | 5.00 | 3.68 | 3.50 | +1.21 | +52.84% | 0.02 | 4 | 1,044 | 0.49 | 0.33 | 0.03 | -0.22 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 0.80 | 2.30 | 1.55 | 1.45 | +0.28 | +23.94% | 0.01 | 1 | 51 | 0.49 | 0.18 | 0.03 | -0.16 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 160.00 | 0.35 | 0.75 | 0.55 | 0.40 | -0.25 | -38.47% | 0.00 | 3 | 829 | 0.54 | 0.09 | 0.02 | -0.10 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.53 | 0.05 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.74 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 175.00 | 0.10 | 0.75 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.67 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.12 | -0.13 | -52.00% | 0.00 | 26 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.80 | +0.73 | +1,042.86% | 0.00 | 4 | 7 | 0.60 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.84 | +0.60 | +250.00% | 0.00 | 3 | 28 | 0.56 | -0.04 | 0.01 | -0.07 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.52 | -0.10 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.13 | -1.02 | -88.70% | 0.00 | 3 | 60 | 0.52 | -0.19 | 0.02 | -0.19 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 140.00 | 0.10 | 0.75 | 0.43 | 0.47 | -1.93 | -80.42% | 0.00 | 6 | 102 | 0.50 | -0.32 | 0.03 | -0.24 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 145.00 | 0.85 | 1.30 | 1.08 | 1.47 | -3.01 | -67.19% | 0.01 | 6 | 158 | 0.43 | -0.49 | 0.04 | -0.25 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 150.00 | 2.50 | 3.30 | 2.90 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.52 | -0.67 | 0.03 | -0.22 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 155.00 | 4.80 | 6.60 | 5.70 | 5.24 | -5.11 | -49.38% | 0.04 | 4 | 33 | 0.41 | -0.82 | 0.03 | -0.16 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 160.00 | 8.70 | 11.60 | 10.15 | 15.37 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.69 | -0.91 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 165.00 | 13.40 | 16.10 | 14.75 | 13.64 | +2.36 | +20.93% | 0.09 | 9 | 11 | 0.74 | -0.95 | 0.01 | -0.06 | 5/7/2026 | 5/6/2026 3:59:58 PM EST |
| 170.00 | 18.30 | 21.00 | 19.65 | 22.55 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.85 | -0.98 | 0.00 | -0.03 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 175.00 | 22.90 | 26.20 | 24.55 | 18.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 5/6/2026 3:59:58 PM EST |
| 180.00 | 27.90 | 31.10 | 29.50 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 185.00 | 32.90 | 36.10 | 34.50 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 190.00 | 37.90 | 41.10 | 39.50 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 195.00 | 43.10 | 46.00 | 44.55 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 200.00 | 48.10 | 51.00 | 49.55 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 210.00 | 58.30 | 61.10 | 59.70 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 220.00 | 68.30 | 71.00 | 69.65 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 230.00 | 77.90 | 81.10 | 79.50 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 240.00 | 88.30 | 91.10 | 89.70 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |