Options Chain for BECTON DICKINSON & CO COM (BDX) - $201.09 as of 1/30/2026 12:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 101.70 | 105.70 | 103.70 | % | 1.04 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 105.00 | 96.80 | 100.70 | 98.75 | % | 0.94 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 91.80 | 95.80 | 93.80 | % | 0.85 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 86.80 | 90.80 | 88.80 | % | 0.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 81.80 | 85.60 | 83.70 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 76.80 | 80.40 | 78.60 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 71.80 | 75.40 | 73.60 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 67.00 | 70.40 | 68.70 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 61.90 | 65.50 | 63.70 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 57.00 | 60.50 | 58.75 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 52.10 | 55.50 | 53.80 | 56.01 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 47.10 | 50.60 | 48.85 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 42.30 | 45.10 | 43.70 | % | 0.27 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 37.40 | 40.20 | 38.80 | % | 0.24 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 32.70 | 35.40 | 34.05 | 29.23 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.06 | 12/19/2025 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 28.10 | 30.50 | 29.30 | 23.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | 0.93 | 0.01 | -0.08 | 12/26/2025 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 23.50 | 25.90 | 24.70 | 22.37 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.51 | 0.90 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 18.60 | 21.30 | 19.95 | 17.97 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.47 | 0.85 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 14.80 | 17.30 | 16.05 | 11.62 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | 0.79 | 0.02 | -0.14 | 12/29/2025 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 11.70 | 12.80 | 12.25 | 13.89 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | 0.71 | 0.02 | -0.15 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 8.30 | 9.60 | 8.95 | 8.60 | +1.05 | +13.91% | 0.04 | 1 | 35 | 0.36 | 0.61 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 205.00 | 5.40 | 6.80 | 6.10 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.34 | 0.49 | 0.02 | -0.16 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 3.60 | 4.70 | 4.15 | 3.60 | +0.25 | +7.47% | 0.02 | 14 | 1,008 | 0.34 | 0.37 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 215.00 | 2.05 | 3.10 | 2.58 | 2.10 | -0.30 | -12.50% | 0.01 | 7 | 671 | 0.34 | 0.27 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 1.25 | 2.10 | 1.68 | 1.65 | +0.01 | +0.61% | 0.01 | 1 | 183 | 0.35 | 0.19 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 225.00 | 0.75 | 1.30 | 1.03 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.35 | 0.13 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 0.40 | 1.75 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | 0.08 | 0.01 | -0.06 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 235.00 | 0.10 | 1.00 | 0.55 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.05 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.03 | 0.00 | -0.03 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.25 | 1.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.60 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 165.00 | 0.15 | 1.05 | 0.60 | 0.35 | -0.03 | -7.90% | 0.00 | 1 | 11 | 0.47 | -0.03 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 0.15 | 0.90 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | -0.05 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 0.45 | 1.15 | 0.80 | 0.75 | +0.11 | +17.19% | 0.00 | 1 | 71 | 0.46 | -0.07 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 0.65 | 1.40 | 1.03 | 1.10 | -0.16 | -12.70% | 0.01 | 1 | 51 | 0.42 | -0.10 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 1.10 | 1.70 | 1.40 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.39 | -0.15 | 0.01 | -0.12 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 1.70 | 2.50 | 2.10 | 2.49 | -0.41 | -14.14% | 0.01 | 10 | 171 | 0.37 | -0.21 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 2.90 | 3.70 | 3.30 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.36 | -0.29 | 0.02 | -0.15 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 4.60 | 5.50 | 5.05 | 5.30 | -1.00 | -15.88% | 0.03 | 3 | 77 | 0.35 | -0.39 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 205.00 | 6.70 | 7.80 | 7.25 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.34 | -0.51 | 0.02 | -0.16 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 10.00 | 10.70 | 10.35 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.34 | -0.63 | 0.02 | -0.15 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 215.00 | 13.30 | 14.20 | 13.75 | 15.41 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.33 | -0.73 | 0.02 | -0.13 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 16.80 | 18.90 | 17.85 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.32 | -0.81 | 0.02 | -0.11 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 225.00 | 21.10 | 23.50 | 22.30 | % | 0.10 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 25.60 | 28.30 | 26.95 | % | 0.12 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 235.00 | 30.30 | 33.40 | 31.85 | % | 0.14 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 35.00 | 38.30 | 36.65 | % | 0.15 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 245.00 | 40.10 | 43.30 | 41.70 | % | 0.17 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 45.40 | 48.20 | 46.80 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 255.00 | 49.40 | 53.40 | 51.40 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 54.40 | 58.40 | 56.40 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 265.00 | 59.40 | 63.50 | 61.45 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 64.40 | 68.40 | 66.40 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 275.00 | 69.40 | 73.60 | 71.50 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 74.40 | 78.40 | 76.40 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 285.00 | 79.30 | 83.40 | 81.35 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 290.00 | 84.40 | 88.40 | 86.40 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 295.00 | 89.30 | 93.40 | 91.35 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |