Options Chain for BECTON DICKINSON & CO COM (BDX) - $232.67 as of 9/6/2024 8:17:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 115.30 | 119.90 | 129.00 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 110.30 | 114.90 | 117.90 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 105.30 | 109.90 | 111.55 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 100.30 | 104.90 | 109.87 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 95.30 | 99.90 | 100.26 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 90.30 | 94.90 | 95.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 85.30 | 89.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 150.00 | 80.30 | 84.90 | 83.67 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 75.30 | 79.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 160.00 | 70.30 | 74.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 165.00 | 65.30 | 69.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 60.30 | 64.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 175.00 | 55.30 | 59.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 180.00 | 50.30 | 54.90 | 59.56 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 45.30 | 49.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 40.30 | 44.90 | 46.35 | 0.00 | 0.00% | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 195.00 | 35.30 | 39.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 200.00 | 30.30 | 34.90 | 47.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 9/6/2024 3:59:53 PM EST |
| 205.00 | 25.30 | 29.90 | 37.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:53 PM EST |
| 210.00 | 20.30 | 24.90 | 27.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.98 | 0.01 | -0.01 | 7/18/2024 | 9/6/2024 3:59:53 PM EST |
| 215.00 | 15.30 | 19.90 | 21.17 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.95 | 0.01 | -0.03 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 220.00 | 11.20 | 13.60 | 21.00 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.90 | 0.02 | -0.06 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 225.00 | 8.10 | 9.00 | 7.60 | -3.86 | -33.69% | 1 | 41 | 0.21 | 0.79 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 230.00 | 4.80 | 5.20 | 5.90 | -0.50 | -7.82% | 39 | 85 | 0.21 | 0.61 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 235.00 | 2.30 | 2.60 | 2.61 | -0.99 | -27.50% | 14 | 971 | 0.20 | 0.39 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 0.80 | 1.15 | 1.00 | -0.35 | -25.93% | 21 | 483 | 0.19 | 0.21 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 245.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 855 | 0.24 | 0.09 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 2.20 | 2.56 | +2.39 | +1,405.89% | 7 | 290 | 0.44 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 131 | 0.50 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 1.95 | 2.46 | +2.35 | +2,136.37% | 7 | 231 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 265.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 68 | 0.62 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.33 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 285.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.32 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 295.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 9/6/2024 3:59:53 PM EST |
| 300.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:53 PM EST |
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 9/6/2024 3:59:53 PM EST |
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 3:59:53 PM EST |
| 325.00 | 0.00 | 2.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 330.00 | 0.00 | 1.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 335.00 | 0.00 | 1.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.85 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 2.20 | 1.04 | 0.00 | 0.00% | 0 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 1.00 | 0.11 | -0.32 | -74.42% | 2 | 58 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 205.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 210.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.29 | -0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 215.00 | 0.25 | 0.50 | 0.49 | +0.07 | +16.67% | 2 | 100 | 0.27 | -0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 220.00 | 0.45 | 0.85 | 0.81 | +0.36 | +80.00% | 8 | 651 | 0.24 | -0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 225.00 | 1.15 | 2.70 | 1.30 | 0.00 | 0.00% | 4 | 199 | 0.26 | -0.21 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 230.00 | 2.50 | 3.10 | 2.40 | +0.11 | +4.81% | 6 | 362 | 0.21 | -0.39 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 235.00 | 5.00 | 5.50 | 5.30 | +0.80 | +17.78% | 68 | 311 | 0.20 | -0.61 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 8.00 | 10.50 | 7.57 | 0.00 | 0.00% | 0 | 1,185 | 0.22 | -0.79 | 0.03 | -0.09 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 245.00 | 11.00 | 15.50 | 11.60 | 0.00 | 0.00% | 0 | 74 | 0.38 | -0.91 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 250.00 | 16.20 | 20.50 | 14.90 | 0.00 | 0.00% | 0 | 369 | 0.45 | -0.97 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 21.00 | 25.50 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 3/18/2024 | 9/6/2024 3:59:53 PM EST |
| 260.00 | 26.00 | 30.50 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:53 PM EST |
| 265.00 | 31.00 | 35.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 270.00 | 36.10 | 40.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 275.00 | 41.00 | 45.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 280.00 | 46.00 | 50.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 285.00 | 51.00 | 55.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 290.00 | 56.00 | 60.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 295.00 | 61.00 | 65.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 300.00 | 66.00 | 70.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 305.00 | 71.00 | 75.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 310.00 | 76.10 | 80.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 315.00 | 81.10 | 85.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 320.00 | 86.10 | 90.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 325.00 | 91.10 | 95.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 330.00 | 96.10 | 100.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 335.00 | 101.10 | 105.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 340.00 | 106.10 | 110.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 350.00 | 116.10 | 120.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |