Options Chain for BECTON DICKINSON & CO COM (BDX) - $205.08 as of 4/25/2025 8:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 83.80 | 88.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 125.00 | 78.90 | 82.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 130.00 | 73.90 | 77.90 | 119.93 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 4/25/2025 3:59:54 PM EST |
| 135.00 | 69.00 | 73.00 | 95.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:54 PM EST |
| 140.00 | 64.10 | 68.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 145.00 | 59.10 | 63.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 150.00 | 54.20 | 58.10 | 92.50 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 4/25/2025 3:59:54 PM EST |
| 155.00 | 49.40 | 53.20 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 4/25/2025 3:59:54 PM EST | |||
| 160.00 | 44.80 | 48.00 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 4/25/2025 3:59:54 PM EST | |||
| 165.00 | 39.80 | 43.50 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.05 | 4/25/2025 3:59:54 PM EST | |||
| 170.00 | 35.10 | 38.90 | 61.80 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.92 | 0.00 | -0.05 | 12/12/2024 | 4/25/2025 3:59:54 PM EST |
| 175.00 | 30.50 | 34.40 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.06 | 4/25/2025 3:59:54 PM EST | |||
| 180.00 | 26.70 | 29.70 | 26.38 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.86 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 185.00 | 21.60 | 25.00 | 28.30 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.81 | 0.01 | -0.08 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 190.00 | 19.10 | 20.90 | 17.81 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.76 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 195.00 | 15.30 | 17.50 | 15.90 | +1.90 | +13.58% | 3 | 53 | 0.32 | 0.69 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 200.00 | 11.80 | 13.90 | 12.10 | 0.00 | 0.00% | 0 | 51 | 0.30 | 0.62 | 0.02 | -0.09 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 205.00 | 8.80 | 10.70 | 8.50 | -1.10 | -11.46% | 1 | 65 | 0.29 | 0.53 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 210.00 | 6.30 | 7.50 | 6.50 | +0.20 | +3.18% | 2 | 53 | 0.28 | 0.45 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 215.00 | 4.30 | 6.00 | 4.30 | +0.20 | +4.88% | 25 | 331 | 0.28 | 0.35 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 220.00 | 2.85 | 4.00 | 3.00 | +0.20 | +7.15% | 1 | 1,543 | 0.27 | 0.27 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 225.00 | 1.70 | 2.85 | 1.99 | 0.00 | 0.00% | 0 | 272 | 0.26 | 0.19 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 230.00 | 1.10 | 1.65 | 1.45 | +0.25 | +20.84% | 2 | 1,410 | 0.26 | 0.13 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 235.00 | 0.65 | 1.15 | 0.65 | -0.20 | -23.53% | 2 | 212 | 0.26 | 0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 4,565 | 0.31 | 0.06 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 245.00 | 0.30 | 2.50 | 2.50 | +1.60 | +177.78% | 1 | 115 | 0.33 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 2,093 | 0.32 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 255.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3,091 | 0.29 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 260.00 | 0.05 | 2.35 | 0.51 | 0.00 | 0.00% | 0 | 10,107 | 0.37 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 2.30 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.52 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.55 | 0.84 | 0.00 | 0.00% | 0 | 124 | 0.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 137 | 0.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 2.25 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/25/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 148 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 2.25 | 0.92 | 0.00 | 0.00% | 0 | 70 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 2.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 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 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.02 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 155.00 | 0.25 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.03 | 0.00 | -0.03 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.10 | 0.65 | -0.48 | -42.48% | 4 | 1 | 0.53 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 165.00 | 0.05 | 1.85 | 0.85 | -0.90 | -51.43% | 4 | 10 | 0.35 | -0.06 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 170.00 | 0.85 | 1.40 | 2.61 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.08 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 175.00 | 1.25 | 2.25 | 2.10 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.11 | 0.01 | -0.06 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 180.00 | 1.75 | 2.75 | 2.25 | -0.45 | -16.67% | 1 | 43 | 0.35 | -0.14 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 185.00 | 2.40 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 59 | 0.33 | -0.19 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 190.00 | 3.40 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 127 | 0.32 | -0.24 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 195.00 | 4.50 | 5.80 | 5.30 | -0.50 | -8.63% | 3 | 97 | 0.31 | -0.31 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 200.00 | 6.10 | 7.50 | 6.70 | -1.20 | -15.19% | 89 | 455 | 0.30 | -0.38 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 205.00 | 8.10 | 9.80 | 9.10 | -0.80 | -8.09% | 27 | 155 | 0.29 | -0.47 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 210.00 | 10.60 | 12.30 | 13.30 | +0.80 | +6.40% | 1 | 480 | 0.28 | -0.55 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 215.00 | 13.50 | 15.30 | 15.00 | 0.00 | 0.00% | 0 | 127 | 0.27 | -0.65 | 0.02 | -0.07 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 220.00 | 17.10 | 19.00 | 19.98 | 0.00 | 0.00% | 0 | 184 | 0.27 | -0.73 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 225.00 | 20.20 | 22.70 | 22.80 | 0.00 | 0.00% | 0 | 3,509 | 0.23 | -0.81 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 230.00 | 24.40 | 27.40 | 27.10 | 0.00 | 0.00% | 0 | 353 | 0.30 | -0.87 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 235.00 | 28.70 | 32.30 | 31.60 | 0.00 | 0.00% | 0 | 69 | 0.34 | -0.91 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 240.00 | 34.00 | 36.90 | 43.25 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.94 | 0.01 | -0.02 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 245.00 | 38.80 | 42.00 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.96 | 0.00 | -0.01 | 3/28/2025 | 4/25/2025 3:59:54 PM EST |
| 250.00 | 42.90 | 46.90 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/26/2025 | 4/25/2025 3:59:54 PM EST |
| 255.00 | 48.00 | 51.90 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 260.00 | 52.90 | 56.90 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:54 PM EST |
| 265.00 | 58.00 | 61.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 270.00 | 63.00 | 66.90 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:54 PM EST |
| 275.00 | 67.80 | 71.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 280.00 | 72.80 | 76.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 285.00 | 77.80 | 81.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 290.00 | 82.80 | 86.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 295.00 | 88.00 | 91.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 300.00 | 92.90 | 96.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 305.00 | 97.80 | 101.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 310.00 | 102.80 | 106.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 315.00 | 107.80 | 111.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 320.00 | 112.80 | 116.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 325.00 | 117.80 | 121.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 330.00 | 122.80 | 126.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 335.00 | 127.80 | 131.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 340.00 | 132.80 | 136.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |