Options Chain for BECTON DICKINSON & CO COM (BDX) - $181.12 as of 7/18/2025 6:48:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.00 | 95.50 | 93.75 | % | 1.10 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 90.00 | 87.80 | 90.60 | 89.20 | % | 0.99 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 95.00 | 82.80 | 86.20 | 84.50 | % | 0.89 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 100.00 | 77.30 | 80.70 | 79.00 | % | 0.79 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 105.00 | 72.30 | 75.70 | 74.00 | % | 0.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 110.00 | 67.10 | 70.60 | 68.85 | % | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 115.00 | 63.00 | 65.90 | 64.45 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 120.00 | 57.40 | 60.80 | 59.10 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 125.00 | 53.00 | 55.70 | 54.35 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 130.00 | 47.30 | 50.70 | 49.00 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:07 PM EST | |||
| 135.00 | 42.80 | 45.60 | 44.20 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/18/2025 4:00:07 PM EST | |||
| 140.00 | 37.60 | 40.90 | 39.25 | % | 0.28 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 7/18/2025 4:00:07 PM EST | |||
| 145.00 | 32.90 | 36.00 | 34.45 | % | 0.24 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 7/18/2025 4:00:07 PM EST | |||
| 150.00 | 28.50 | 31.10 | 29.80 | % | 0.20 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.06 | 7/18/2025 4:00:07 PM EST | |||
| 155.00 | 23.90 | 26.30 | 25.10 | % | 0.16 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.08 | 7/18/2025 4:00:07 PM EST | |||
| 160.00 | 19.10 | 21.10 | 20.10 | 19.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.31 | 0.87 | 0.01 | -0.10 | 7/1/2025 | 7/18/2025 4:00:07 PM EST |
| 165.00 | 14.50 | 17.90 | 16.20 | 15.86 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | 0.81 | 0.02 | -0.11 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 170.00 | 11.30 | 14.20 | 12.75 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.36 | 0.73 | 0.02 | -0.13 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 175.00 | 8.20 | 10.50 | 9.35 | 9.70 | -0.70 | -6.74% | 0.05 | 1 | 115 | 0.35 | 0.63 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 180.00 | 6.10 | 6.70 | 6.40 | 6.50 | -0.50 | -7.15% | 0.04 | 659 | 432 | 0.33 | 0.51 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 185.00 | 3.60 | 4.40 | 4.00 | 3.74 | -0.79 | -17.44% | 0.02 | 32 | 314 | 0.31 | 0.38 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 190.00 | 0.65 | 2.95 | 1.80 | 2.22 | -0.94 | -29.75% | 0.01 | 296 | 1,297 | 0.27 | 0.26 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 195.00 | 0.50 | 1.55 | 1.03 | 1.11 | -0.49 | -30.63% | 0.01 | 32 | 76 | 0.27 | 0.16 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.61 | -0.09 | -12.86% | 0.00 | 7 | 156 | 0.29 | 0.09 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 1.05 | 0.53 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | 0.05 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 4:00:07 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.20 | % | 0.00 | 15 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:07 PM EST | |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 7/18/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.03 | 7/14/2025 | 7/18/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 6/20/2025 | 7/18/2025 4:00:07 PM EST |
| 150.00 | 0.25 | 0.60 | 0.43 | 0.45 | +0.02 | +4.66% | 0.00 | 2 | 242 | 0.41 | -0.05 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 12 | 88 | 0.37 | -0.08 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 160.00 | 0.75 | 1.40 | 1.08 | 1.31 | +0.09 | +7.38% | 0.01 | 7 | 552 | 0.37 | -0.13 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 165.00 | 1.90 | 2.20 | 2.05 | 2.00 | -0.05 | -2.44% | 0.01 | 10 | 139 | 0.37 | -0.19 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 170.00 | 3.00 | 3.30 | 3.15 | 3.40 | +0.65 | +23.64% | 0.02 | 10 | 121 | 0.36 | -0.27 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 175.00 | 4.60 | 5.10 | 4.85 | 5.17 | +0.87 | +20.24% | 0.03 | 266 | 1,291 | 0.35 | -0.37 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 180.00 | 6.70 | 7.30 | 7.00 | 6.90 | +0.60 | +9.53% | 0.04 | 60 | 59 | 0.34 | -0.49 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 185.00 | 9.40 | 9.90 | 9.65 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.33 | -0.62 | 0.02 | -0.11 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 190.00 | 11.50 | 14.20 | 12.85 | 13.08 | -0.43 | -3.19% | 0.07 | 4 | 3 | 0.30 | -0.74 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 195.00 | 15.30 | 18.20 | 16.75 | % | 0.09 | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.06 | 7/18/2025 4:00:07 PM EST | |||
| 200.00 | 19.90 | 22.60 | 21.25 | % | 0.11 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.04 | 7/18/2025 4:00:07 PM EST | |||
| 205.00 | 24.50 | 28.30 | 26.40 | % | 0.13 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 7/18/2025 4:00:07 PM EST | |||
| 210.00 | 29.70 | 33.20 | 31.45 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 7/18/2025 4:00:07 PM EST | |||
| 215.00 | 34.90 | 38.10 | 36.50 | % | 0.17 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:07 PM EST | |||
| 220.00 | 39.70 | 43.10 | 41.40 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 225.00 | 44.70 | 48.10 | 46.40 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 230.00 | 49.70 | 53.10 | 51.40 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 235.00 | 54.70 | 58.00 | 56.35 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 240.00 | 59.70 | 63.10 | 61.40 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 245.00 | 64.80 | 68.10 | 66.45 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 250.00 | 69.60 | 73.00 | 71.30 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 255.00 | 74.70 | 78.10 | 76.40 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST |