Options Chain for BECTON DICKINSON & CO COM (BDX) - $180.50 as of 8/14/2026 7:30:13 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 | 106.30 | 109.90 | 108.10 | % | 1.44 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 101.40 | 105.00 | 103.20 | 102.55 | 0.00 | 0.00% | 1.29 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 96.30 | 100.00 | 98.15 | 97.61 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 91.40 | 95.00 | 93.20 | % | 1.04 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 86.50 | 90.00 | 88.25 | % | 0.93 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 81.40 | 85.00 | 83.20 | % | 0.83 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 105.00 | 76.40 | 80.00 | 78.20 | % | 0.74 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 71.40 | 75.00 | 73.20 | % | 0.67 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 66.40 | 70.00 | 68.20 | 42.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 61.40 | 65.00 | 63.20 | % | 0.53 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 56.40 | 60.00 | 58.20 | % | 0.47 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 51.40 | 55.00 | 53.20 | 17.87 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 46.40 | 50.00 | 48.20 | 24.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 41.50 | 44.90 | 43.20 | 20.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 36.60 | 39.00 | 37.80 | 24.40 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 31.60 | 34.70 | 33.15 | 31.50 | +3.08 | +10.84% | 0.22 | 1 | 95 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 26.40 | 29.30 | 27.85 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 167 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 21.70 | 24.50 | 23.10 | 22.39 | 0.00 | 0.00% | 0.14 | 0 | 718 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 17.00 | 19.80 | 18.40 | 17.80 | 0.00 | 0.00% | 0.11 | 0 | 643 | 0.80 | 0.98 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 11.50 | 14.60 | 13.05 | 12.23 | -0.97 | -7.35% | 0.08 | 1 | 621 | 0.61 | 0.97 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 6.90 | 10.10 | 8.50 | 8.52 | -1.33 | -13.51% | 0.05 | 24 | 455 | 0.52 | 0.87 | 0.03 | -0.13 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 2.70 | 6.30 | 4.50 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 515 | 0.46 | 0.69 | 0.05 | -0.19 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 1.00 | 2.40 | 1.70 | 1.49 | -0.28 | -15.82% | 0.01 | 14 | 332 | 0.24 | 0.41 | 0.06 | -0.20 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 0.05 | 1.75 | 0.90 | 0.35 | -0.65 | -65.00% | 0.00 | 2 | 57 | 0.28 | 0.19 | 0.04 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.06 | 0.02 | -0.06 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.73 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 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 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.05 | +1.00 | +2,000.00% | 0.01 | 4 | 477 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.09 | +0.99 | +990.00% | 0.01 | 4 | 207 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.31 | -86.12% | 0.00 | 1 | 333 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.31 | -86.12% | 0.00 | 2 | 198 | 0.35 | -0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.29 | -0.21 | -42.00% | 0.00 | 1 | 410 | 0.56 | -0.03 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.32 | -0.13 | 0.03 | -0.13 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 0.05 | 3.20 | 1.63 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.31 | 0.05 | -0.19 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 2.80 | 5.50 | 4.15 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.59 | 0.06 | -0.20 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 5.30 | 8.60 | 6.95 | % | 0.04 | 0 | 0 | 0.41 | -0.81 | 0.04 | -0.14 | 8/14/2026 3:59:57 PM EST | |||
| 195.00 | 10.70 | 13.10 | 11.90 | % | 0.06 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 200.00 | 15.10 | 18.70 | 16.90 | % | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 210.00 | 25.20 | 28.40 | 26.80 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 220.00 | 34.90 | 38.60 | 36.75 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |