Options Chain for BECTON DICKINSON & CO COM (BDX) - $149.17 as of 5/27/2026 7:40:15 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.50 | 74.50 | 72.50 | % | 0.97 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 80.00 | 65.30 | 69.50 | 67.40 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 85.00 | 60.30 | 64.50 | 62.40 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 90.00 | 55.30 | 59.50 | 57.40 | % | 0.64 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 95.00 | 50.40 | 54.60 | 52.50 | % | 0.55 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 100.00 | 45.40 | 49.60 | 47.50 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 105.00 | 40.40 | 44.60 | 42.50 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 110.00 | 35.40 | 39.60 | 37.50 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 115.00 | 30.50 | 34.70 | 32.60 | % | 0.28 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 120.00 | 26.40 | 28.70 | 27.55 | % | 0.23 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 125.00 | 21.30 | 24.00 | 22.65 | % | 0.18 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 130.00 | 16.70 | 19.40 | 18.05 | 15.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.40 | 0.87 | 0.01 | -0.03 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 12.50 | 15.10 | 13.80 | % | 0.10 | 0 | 0 | 0.27 | 0.80 | 0.02 | -0.04 | 5/27/2026 4:00:05 PM EST | |||
| 140.00 | 9.30 | 11.00 | 10.15 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.02 | -0.05 | 5/27/2026 4:00:05 PM EST | |||
| 145.00 | 6.30 | 7.60 | 6.95 | 6.66 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.57 | 0.03 | -0.05 | 5/21/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 4.00 | 5.00 | 4.50 | 6.00 | +0.40 | +7.15% | 0.03 | 8 | 96 | 0.27 | 0.43 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 2.00 | 3.20 | 2.60 | 2.80 | -0.90 | -24.33% | 0.02 | 2 | 18 | 0.26 | 0.30 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 160.00 | 1.20 | 2.05 | 1.63 | 2.00 | -0.29 | -12.67% | 0.01 | 1 | 8 | 0.27 | 0.20 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 0.70 | 1.35 | 1.03 | 1.05 | -0.05 | -4.55% | 0.01 | 3 | 417 | 0.28 | 0.13 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 170.00 | 0.25 | 1.05 | 0.65 | 0.79 | +0.21 | +36.21% | 0.00 | 6 | 21 | 0.28 | 0.09 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.05 | 0.01 | -0.01 | 5/18/2026 | 5/27/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 120.00 | 0.20 | 0.70 | 0.45 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.04 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 125.00 | 0.40 | 0.80 | 0.60 | 0.79 | +0.08 | +11.27% | 0.00 | 1 | 16 | 0.31 | -0.07 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 130.00 | 0.80 | 1.35 | 1.08 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | -0.13 | 0.01 | -0.03 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 135.00 | 1.70 | 2.20 | 1.95 | 1.58 | -0.22 | -12.23% | 0.01 | 1 | 34 | 0.29 | -0.20 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 140.00 | 2.80 | 3.40 | 3.10 | 3.11 | -0.14 | -4.31% | 0.02 | 11 | 46 | 0.28 | -0.30 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 145.00 | 4.50 | 5.50 | 5.00 | 5.20 | -0.10 | -1.89% | 0.03 | 1 | 4 | 0.27 | -0.43 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:05 PM EST |
| 150.00 | 7.00 | 8.00 | 7.50 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.57 | 0.03 | -0.05 | 5/26/2026 | 5/27/2026 4:00:05 PM EST |
| 155.00 | 10.10 | 12.00 | 11.05 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.05 | 5/27/2026 4:00:05 PM EST | |||
| 160.00 | 13.60 | 15.90 | 14.75 | 15.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.04 | 5/20/2026 | 5/27/2026 4:00:05 PM EST |
| 165.00 | 18.00 | 20.90 | 19.45 | % | 0.12 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.03 | 5/27/2026 4:00:05 PM EST | |||
| 170.00 | 22.70 | 25.50 | 24.10 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.02 | 5/27/2026 4:00:05 PM EST | |||
| 175.00 | 27.60 | 30.30 | 28.95 | % | 0.17 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 180.00 | 32.00 | 35.50 | 33.75 | % | 0.19 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 185.00 | 36.40 | 40.60 | 38.50 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:05 PM EST | |||
| 190.00 | 41.40 | 45.50 | 43.45 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 195.00 | 46.40 | 50.40 | 48.40 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 200.00 | 51.30 | 55.50 | 53.40 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 210.00 | 61.40 | 65.30 | 63.35 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST | |||
| 220.00 | 71.20 | 75.40 | 73.30 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:05 PM EST |