Options Chain for BECTON DICKINSON & CO COM (BDX) - $171.00 as of 5/27/2025 7:08:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.50 | 83.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 95.00 | 74.60 | 78.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 100.00 | 69.50 | 73.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 105.00 | 64.60 | 68.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 110.00 | 59.60 | 63.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 115.00 | 54.50 | 58.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 120.00 | 49.70 | 53.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 125.00 | 44.70 | 48.60 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 130.00 | 39.70 | 43.60 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 135.00 | 34.90 | 38.80 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.02 | 5/23/2025 4:00:04 PM EST | |||
| 140.00 | 30.70 | 34.00 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 5/23/2025 4:00:04 PM EST | |||
| 145.00 | 25.90 | 28.50 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.04 | 5/23/2025 4:00:04 PM EST | |||
| 150.00 | 21.10 | 24.20 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.05 | 5/23/2025 4:00:04 PM EST | |||
| 155.00 | 17.00 | 20.10 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.80 | 0.01 | -0.06 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 160.00 | 14.00 | 15.60 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.06 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 165.00 | 10.30 | 12.00 | 10.80 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.65 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 170.00 | 7.10 | 8.70 | 7.63 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.55 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 175.00 | 4.50 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 925 | 0.28 | 0.44 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 180.00 | 2.60 | 4.00 | 3.13 | 0.00 | 0.00% | 0 | 182 | 0.25 | 0.32 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 185.00 | 1.90 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.23 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 190.00 | 1.15 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 62 | 0.26 | 0.15 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 195.00 | 0.40 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 78 | 0.27 | 0.10 | 0.01 | -0.03 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 200.00 | 0.30 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 24 | 0.26 | 0.07 | 0.01 | -0.02 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 205.00 | 0.15 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.05 | 0.01 | -0.02 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 210.00 | 0.15 | 0.90 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 215.00 | 0.15 | 0.65 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 220.00 | 0.15 | 0.70 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 225.00 | 0.10 | 0.65 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 230.00 | 0.10 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/23/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 125.00 | 0.05 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 130.00 | 0.05 | 0.75 | % | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 135.00 | 0.15 | 0.80 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.02 | 5/23/2025 4:00:04 PM EST | |||
| 140.00 | 0.35 | 0.90 | % | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.03 | 5/23/2025 4:00:04 PM EST | |||
| 145.00 | 0.70 | 2.25 | 0.91 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.10 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 150.00 | 1.05 | 1.65 | 1.41 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.15 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 155.00 | 2.00 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.20 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 160.00 | 3.00 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.27 | 0.02 | -0.06 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 165.00 | 4.50 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 49 | 0.29 | -0.35 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 170.00 | 6.50 | 6.90 | 7.40 | 0.00 | 0.00% | 0 | 89 | 0.28 | -0.45 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 175.00 | 8.90 | 9.50 | 7.20 | 0.00 | 0.00% | 0 | 43 | 0.27 | -0.56 | 0.02 | -0.06 | 5/21/2025 | 5/23/2025 4:00:04 PM EST |
| 180.00 | 10.60 | 13.50 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.68 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 4:00:04 PM EST |
| 185.00 | 14.00 | 18.10 | % | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.04 | 5/23/2025 4:00:04 PM EST | |||
| 190.00 | 18.30 | 22.30 | % | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.03 | 5/23/2025 4:00:04 PM EST | |||
| 195.00 | 22.90 | 26.90 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 5/23/2025 4:00:04 PM EST | |||
| 200.00 | 27.60 | 31.40 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 5/23/2025 4:00:04 PM EST | |||
| 205.00 | 32.60 | 36.30 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 5/23/2025 4:00:04 PM EST | |||
| 210.00 | 37.50 | 41.40 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 5/23/2025 4:00:04 PM EST | |||
| 215.00 | 42.40 | 46.30 | 42.80 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.98 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 220.00 | 48.00 | 51.40 | 47.60 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 4:00:04 PM EST |
| 225.00 | 52.50 | 56.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 230.00 | 57.40 | 61.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 235.00 | 62.40 | 66.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 240.00 | 67.30 | 71.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 245.00 | 72.20 | 76.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 250.00 | 77.20 | 81.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 255.00 | 82.80 | 86.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 260.00 | 87.30 | 91.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST | |||
| 265.00 | 92.20 | 96.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:04 PM EST |