Options Chain for BECTON DICKINSON & CO COM (BDX) - $172.21 as of 6/13/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 85.00 | 89.10 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 90.00 | 80.00 | 84.10 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 95.00 | 75.20 | 79.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 100.00 | 70.40 | 74.10 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 105.00 | 65.10 | 69.10 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 110.00 | 60.10 | 64.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 115.00 | 55.10 | 59.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 50.10 | 54.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 125.00 | 45.10 | 49.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 130.00 | 40.10 | 44.20 | 39.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:04 PM EST |
| 135.00 | 35.10 | 39.20 | 95.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 4:00:04 PM EST |
| 140.00 | 30.10 | 34.20 | 37.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:04 PM EST |
| 145.00 | 25.20 | 29.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 150.00 | 21.10 | 24.30 | 24.80 | 0.00 | 0.00% | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 155.00 | 16.60 | 19.30 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 6/13/2025 4:00:04 PM EST |
| 160.00 | 11.60 | 14.40 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.97 | 0.01 | -0.09 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 165.00 | 6.40 | 8.60 | 10.50 | -0.24 | -2.24% | 3 | 63 | 0.42 | 0.89 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 170.00 | 3.20 | 4.30 | 3.80 | -1.29 | -25.35% | 14 | 475 | 0.27 | 0.68 | 0.06 | -0.18 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 175.00 | 0.85 | 2.00 | 1.05 | -0.95 | -47.50% | 1,032 | 2,031 | 0.21 | 0.33 | 0.07 | -0.16 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.34 | -0.36 | -51.43% | 37 | 1,493 | 0.31 | 0.08 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 185.00 | 0.10 | 1.30 | 0.15 | 0.00 | 0.00% | 108 | 305 | 0.44 | 0.01 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.30 | 0.05 | -0.04 | -44.45% | 7 | 479 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 93 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 727 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 205.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 56 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 361 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,522 | 1.08 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 8 | 242 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1,410 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 201 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4,553 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,088 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 3,090 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10,097 | 2.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 112 | 2.16 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 0.84 | 0.00 | 0.00% | 0 | 124 | 2.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 17 | 2.41 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 148 | 2.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 4:00:04 PM EST |
| 295.00 | 0.00 | 2.15 | 0.92 | 0.00 | 0.00% | 0 | 70 | 2.53 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/13/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.83 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 150.00 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 130 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.30 | 0.11 | +0.02 | +22.23% | 1 | 709 | 0.49 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 160.00 | 0.15 | 0.25 | 0.15 | +0.04 | +36.37% | 7 | 324 | 0.35 | -0.03 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 165.00 | 0.15 | 0.70 | 0.35 | +0.08 | +29.63% | 25 | 570 | 0.28 | -0.11 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 170.00 | 0.85 | 1.45 | 1.34 | +0.59 | +78.67% | 3,545 | 3,556 | 0.23 | -0.32 | 0.06 | -0.18 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 175.00 | 2.95 | 4.80 | 3.80 | +1.17 | +44.49% | 21 | 549 | 0.28 | -0.67 | 0.07 | -0.16 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 180.00 | 7.60 | 9.40 | 5.80 | 0.00 | 0.00% | 0 | 270 | 0.50 | -0.92 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 185.00 | 11.00 | 14.00 | 12.39 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.99 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 190.00 | 16.30 | 19.10 | 17.38 | 0.00 | 0.00% | 0 | 13 | 0.74 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 195.00 | 21.00 | 24.10 | 19.40 | 0.00 | 0.00% | 0 | 10 | 0.86 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 200.00 | 26.60 | 29.00 | 26.00 | +0.10 | +0.39% | 440 | 154 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 205.00 | 31.00 | 34.20 | 31.20 | +1.20 | +4.00% | 32 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 210.00 | 36.90 | 40.10 | 42.96 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:04 PM EST |
| 215.00 | 41.20 | 44.70 | 41.70 | 0.00 | 0.00% | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 220.00 | 46.10 | 48.70 | 47.90 | +1.43 | +3.08% | 1,941 | 11 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 225.00 | 51.90 | 53.80 | 51.35 | -0.25 | -0.49% | 8,839 | 3,194 | 1.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 230.00 | 56.00 | 59.40 | 55.20 | -1.20 | -2.13% | 6,426 | 13 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 235.00 | 61.70 | 64.60 | 60.89 | 0.00 | 0.00% | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 240.00 | 66.50 | 70.00 | 65.89 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 245.00 | 71.30 | 74.80 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/13/2025 4:00:04 PM EST |
| 250.00 | 76.00 | 79.90 | 22.40 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 4:00:04 PM EST |
| 255.00 | 81.00 | 85.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 260.00 | 86.00 | 90.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 6/13/2025 4:00:04 PM EST |
| 265.00 | 91.00 | 95.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 270.00 | 96.00 | 100.00 | 24.50 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 4:00:04 PM EST |
| 275.00 | 101.00 | 105.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 280.00 | 106.00 | 110.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 285.00 | 111.00 | 115.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 290.00 | 116.10 | 120.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 295.00 | 121.00 | 125.00 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 300.00 | 126.00 | 130.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 305.00 | 131.00 | 134.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 310.00 | 136.00 | 140.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 315.00 | 141.00 | 145.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 320.00 | 146.00 | 150.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 325.00 | 151.00 | 155.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 330.00 | 156.00 | 160.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 335.00 | 161.00 | 165.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 340.00 | 166.10 | 170.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |