Options Chain for BECTON DICKINSON & CO COM (BDX) - $228.71 as of 3/28/2025 7:19:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 97.20 | 100.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 92.30 | 95.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 87.10 | 90.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 82.10 | 85.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 77.20 | 80.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 72.20 | 75.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 67.40 | 69.40 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 62.40 | 65.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 56.80 | 60.40 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 52.00 | 55.80 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 47.80 | 50.10 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 41.60 | 45.60 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 37.90 | 40.30 | % | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 32.70 | 35.60 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 29.30 | 31.00 | % | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 205.00 | 24.30 | 26.20 | % | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.08 | 3/28/2025 3:59:55 PM EST | |||
| 210.00 | 20.30 | 21.60 | % | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 215.00 | 16.60 | 17.30 | % | 0 | 0 | 0.26 | 0.76 | 0.01 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 220.00 | 13.00 | 13.50 | 14.70 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.69 | 0.02 | -0.10 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 225.00 | 9.70 | 10.20 | % | 0 | 0 | 0.24 | 0.60 | 0.02 | -0.10 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 7.00 | 7.40 | 7.30 | -1.70 | -18.89% | 1 | 6 | 0.23 | 0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 235.00 | 4.80 | 5.20 | 4.86 | -0.24 | -4.71% | 5 | 12 | 0.22 | 0.39 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 240.00 | 3.10 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 213 | 0.22 | 0.29 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 1.95 | 2.20 | 2.20 | -0.35 | -13.73% | 7 | 273 | 0.22 | 0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 250.00 | 1.15 | 1.35 | 1.16 | -0.14 | -10.77% | 1 | 31 | 0.22 | 0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 255.00 | 0.70 | 0.80 | 0.72 | +0.08 | +12.50% | 4 | 18 | 0.22 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 260.00 | 0.35 | 0.50 | % | 0 | 0 | 0.21 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 0.05 | 1.55 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 180.00 | 0.10 | 1.90 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 185.00 | 0.20 | 0.90 | % | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 0.55 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.05 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 195.00 | 0.75 | 0.95 | % | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 1.10 | 1.30 | 1.16 | -0.24 | -17.15% | 4 | 1 | 0.30 | -0.10 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 205.00 | 1.50 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.14 | 0.01 | -0.08 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 1.15 | 2.45 | 2.30 | +0.37 | +19.18% | 2 | 3 | 0.27 | -0.18 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 3.00 | 3.30 | 3.20 | +0.55 | +20.76% | 5 | 53 | 0.26 | -0.24 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 2.70 | 6.10 | 4.35 | 0.00 | 0.00% | 0 | 16 | 0.25 | -0.31 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 225.00 | 6.00 | 6.50 | 6.20 | +0.80 | +14.82% | 61 | 122 | 0.24 | -0.40 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 230.00 | 8.20 | 8.70 | 8.30 | +0.70 | +9.22% | 7 | 538 | 0.23 | -0.50 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 235.00 | 10.50 | 12.60 | 11.30 | +2.50 | +28.41% | 2 | 4 | 0.24 | -0.61 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 240.00 | 13.40 | 15.30 | 14.50 | +0.60 | +4.32% | 2 | 2 | 0.21 | -0.71 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 17.40 | 19.50 | % | 0 | 0 | 0.26 | -0.79 | 0.02 | -0.06 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 22.10 | 23.70 | % | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 255.00 | 26.80 | 28.60 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 30.50 | 34.30 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 265.00 | 35.80 | 38.60 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 270.00 | 40.50 | 43.70 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 275.00 | 45.70 | 48.80 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 50.80 | 53.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 285.00 | 55.50 | 58.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 60.80 | 63.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 295.00 | 65.80 | 68.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 300.00 | 70.80 | 73.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 305.00 | 75.50 | 79.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 310.00 | 80.80 | 84.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 315.00 | 85.80 | 88.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 320.00 | 90.60 | 94.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 325.00 | 95.50 | 98.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 330.00 | 100.80 | 103.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |