Options Chain for BECTON DICKINSON & CO COM (BDX) - $175.97 as of 7/11/2025 8:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 84.10 | 88.00 | 86.05 | % | 0.96 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 95.00 | 79.10 | 83.00 | 81.05 | % | 0.85 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 100.00 | 74.20 | 78.10 | 76.15 | % | 0.76 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 69.20 | 73.00 | 71.10 | % | 0.68 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 64.20 | 68.00 | 66.10 | % | 0.60 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 59.00 | 63.00 | 61.00 | % | 0.53 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 54.00 | 58.00 | 56.00 | % | 0.47 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 49.20 | 53.00 | 51.10 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 44.10 | 48.00 | 46.05 | % | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 39.20 | 43.00 | 41.10 | % | 0.30 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 140.00 | 34.10 | 38.00 | 36.05 | % | 0.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 29.10 | 33.20 | 31.15 | % | 0.21 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 150.00 | 24.50 | 27.20 | 25.85 | 20.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 155.00 | 19.50 | 22.20 | 20.85 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 160.00 | 14.40 | 17.40 | 15.90 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.83 | 0.99 | 0.01 | -0.02 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 165.00 | 9.40 | 12.50 | 10.95 | 13.95 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.69 | 0.94 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 170.00 | 4.60 | 8.00 | 6.30 | 8.99 | 0.00 | 0.00% | 0.04 | 0 | 3,598 | 0.24 | 0.81 | 0.04 | -0.13 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 175.00 | 2.60 | 2.70 | 2.65 | 2.70 | -1.30 | -32.50% | 0.02 | 7 | 2,272 | 0.23 | 0.56 | 0.06 | -0.17 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 180.00 | 0.65 | 0.95 | 0.80 | 0.65 | -0.85 | -56.67% | 0.00 | 24 | 1,666 | 0.23 | 0.25 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 0.90 | 0.50 | 0.29 | -0.16 | -35.56% | 0.00 | 14 | 434 | 0.32 | 0.07 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.66 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 22 | 96 | 0.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 24 | 153 | 0.39 | -0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 165.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.02 | +11.77% | 0.00 | 18 | 705 | 0.29 | -0.06 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 170.00 | 0.30 | 1.45 | 0.88 | 0.30 | -0.10 | -25.00% | 0.01 | 33 | 769 | 0.23 | -0.19 | 0.04 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 175.00 | 0.30 | 3.70 | 2.00 | 1.80 | +0.30 | +20.00% | 0.01 | 12 | 403 | 0.25 | -0.44 | 0.06 | -0.17 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 180.00 | 2.80 | 6.60 | 4.70 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.41 | -0.75 | 0.05 | -0.13 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 185.00 | 7.30 | 11.20 | 9.25 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.93 | 0.02 | -0.05 | 6/9/2025 | 7/11/2025 3:59:58 PM EST |
| 190.00 | 12.20 | 15.80 | 14.00 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 195.00 | 17.90 | 20.70 | 19.30 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 200.00 | 23.10 | 25.70 | 24.40 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 205.00 | 27.90 | 30.90 | 29.40 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 210.00 | 32.00 | 36.00 | 34.00 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 215.00 | 37.00 | 41.10 | 39.05 | 42.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:58 PM EST |
| 220.00 | 42.00 | 46.10 | 44.05 | 47.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:58 PM EST |
| 225.00 | 47.00 | 50.90 | 48.95 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 230.00 | 52.00 | 55.90 | 53.95 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 235.00 | 57.00 | 60.90 | 58.95 | 60.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 240.00 | 62.00 | 65.90 | 63.95 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 245.00 | 67.10 | 71.00 | 69.05 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 72.00 | 75.90 | 73.95 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 255.00 | 77.10 | 81.00 | 79.05 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 260.00 | 82.00 | 86.10 | 84.05 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 265.00 | 87.00 | 91.00 | 89.00 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |