Options Chain for BECTON DICKINSON & CO COM (BDX) - $203.42 as of 1/27/2026 7:39:12 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 | 101.80 | 105.90 | 103.85 | % | 1.04 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 105.00 | 96.80 | 100.90 | 98.85 | % | 0.94 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 110.00 | 92.10 | 95.80 | 93.95 | % | 0.85 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 115.00 | 87.40 | 90.80 | 89.10 | % | 0.77 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 120.00 | 82.90 | 86.00 | 84.45 | % | 0.70 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 125.00 | 77.40 | 81.00 | 79.20 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 130.00 | 72.30 | 76.00 | 74.15 | % | 0.57 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 135.00 | 67.20 | 70.90 | 69.05 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 140.00 | 62.40 | 65.90 | 64.15 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 145.00 | 57.30 | 61.10 | 59.20 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 150.00 | 52.30 | 56.00 | 54.15 | 56.01 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.94 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 4:00:03 PM EST |
| 155.00 | 48.30 | 51.10 | 49.70 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 1/27/2026 4:00:03 PM EST | |||
| 160.00 | 43.40 | 46.20 | 44.80 | % | 0.28 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 1/27/2026 4:00:03 PM EST | |||
| 165.00 | 38.40 | 41.30 | 39.85 | % | 0.24 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 1/27/2026 4:00:03 PM EST | |||
| 170.00 | 33.60 | 36.50 | 35.05 | 29.23 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.05 | 12/19/2025 | 1/27/2026 4:00:03 PM EST |
| 175.00 | 29.30 | 31.70 | 30.50 | 23.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | 0.94 | 0.01 | -0.08 | 12/26/2025 | 1/27/2026 4:00:03 PM EST |
| 180.00 | 24.10 | 27.00 | 25.55 | 24.67 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.56 | 0.90 | 0.01 | -0.10 | 1/12/2026 | 1/27/2026 4:00:03 PM EST |
| 185.00 | 19.20 | 22.00 | 20.60 | 24.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.48 | 0.85 | 0.01 | -0.12 | 1/15/2026 | 1/27/2026 4:00:03 PM EST |
| 190.00 | 15.10 | 18.20 | 16.65 | 11.62 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.78 | 0.01 | -0.14 | 12/29/2025 | 1/27/2026 4:00:03 PM EST |
| 195.00 | 12.10 | 13.00 | 12.55 | 13.89 | +4.53 | +48.40% | 0.06 | 2 | 13 | 0.36 | 0.70 | 0.02 | -0.15 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 200.00 | 9.20 | 10.30 | 9.75 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.36 | 0.61 | 0.02 | -0.16 | 1/23/2026 | 1/27/2026 4:00:03 PM EST |
| 205.00 | 6.30 | 7.20 | 6.75 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.34 | 0.49 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 4:00:03 PM EST |
| 210.00 | 4.00 | 4.90 | 4.45 | 4.90 | +0.86 | +21.29% | 0.02 | 76 | 930 | 0.34 | 0.38 | 0.02 | -0.14 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 215.00 | 2.25 | 3.40 | 2.83 | 3.30 | +0.30 | +10.00% | 0.01 | 110 | 650 | 0.32 | 0.27 | 0.02 | -0.12 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 220.00 | 1.40 | 2.35 | 1.88 | 1.87 | -0.54 | -22.41% | 0.01 | 1 | 179 | 0.33 | 0.18 | 0.02 | -0.10 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 225.00 | 0.95 | 1.55 | 1.25 | 1.38 | +0.06 | +4.55% | 0.01 | 3 | 118 | 0.34 | 0.12 | 0.01 | -0.07 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 230.00 | 0.55 | 1.00 | 0.78 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | 0.08 | 0.01 | -0.05 | 1/26/2026 | 1/27/2026 4:00:03 PM EST |
| 235.00 | 0.30 | 1.00 | 0.65 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.04 | 0.01 | -0.03 | 1/21/2026 | 1/27/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.02 | 0.00 | -0.02 | 1/20/2026 | 1/27/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/27/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 1/27/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 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 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/27/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.82 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/27/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 1/27/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | 0.17 | % | 0.00 | 1 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 4:00:03 PM EST | |
| 165.00 | 0.15 | 0.75 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | -0.02 | 0.00 | -0.04 | 1/23/2026 | 1/27/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.03 | 0.00 | -0.05 | 1/23/2026 | 1/27/2026 4:00:03 PM EST |
| 175.00 | 0.45 | 0.75 | 0.60 | 0.64 | +0.04 | +6.67% | 0.00 | 1 | 71 | 0.40 | -0.06 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 180.00 | 0.70 | 1.40 | 1.05 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.40 | -0.10 | 0.01 | -0.10 | 1/23/2026 | 1/27/2026 4:00:03 PM EST |
| 185.00 | 1.10 | 1.85 | 1.48 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.37 | -0.15 | 0.01 | -0.12 | 1/26/2026 | 1/27/2026 4:00:03 PM EST |
| 190.00 | 1.95 | 2.80 | 2.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.36 | -0.22 | 0.01 | -0.14 | 1/26/2026 | 1/27/2026 4:00:03 PM EST |
| 195.00 | 3.20 | 4.00 | 3.60 | 3.50 | -0.50 | -12.50% | 0.02 | 16 | 67 | 0.35 | -0.30 | 0.02 | -0.15 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 200.00 | 4.70 | 5.80 | 5.25 | 5.65 | -0.01 | -0.18% | 0.03 | 6 | 70 | 0.34 | -0.39 | 0.02 | -0.16 | 1/27/2026 | 1/27/2026 4:00:03 PM EST |
| 205.00 | 6.90 | 8.30 | 7.60 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.33 | -0.51 | 0.02 | -0.16 | 1/23/2026 | 1/27/2026 4:00:03 PM EST |
| 210.00 | 10.00 | 11.00 | 10.50 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.33 | -0.62 | 0.02 | -0.14 | 1/23/2026 | 1/27/2026 4:00:03 PM EST |
| 215.00 | 13.20 | 14.60 | 13.90 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.32 | -0.73 | 0.02 | -0.12 | 1/20/2026 | 1/27/2026 4:00:03 PM EST |
| 220.00 | 16.50 | 18.70 | 17.60 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.29 | -0.82 | 0.02 | -0.10 | 1/15/2026 | 1/27/2026 4:00:03 PM EST |
| 225.00 | 20.90 | 24.30 | 22.60 | % | 0.10 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.07 | 1/27/2026 4:00:03 PM EST | |||
| 230.00 | 25.40 | 27.70 | 26.55 | % | 0.12 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.05 | 1/27/2026 4:00:03 PM EST | |||
| 235.00 | 29.50 | 33.20 | 31.35 | % | 0.13 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.03 | 1/27/2026 4:00:03 PM EST | |||
| 240.00 | 34.40 | 38.20 | 36.30 | % | 0.15 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 1/27/2026 4:00:03 PM EST | |||
| 245.00 | 39.50 | 43.20 | 41.35 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/27/2026 4:00:03 PM EST | |||
| 250.00 | 44.50 | 48.50 | 46.50 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/27/2026 4:00:03 PM EST | |||
| 255.00 | 49.50 | 53.50 | 51.50 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 260.00 | 54.50 | 58.50 | 56.50 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 265.00 | 59.50 | 63.50 | 61.50 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 270.00 | 64.50 | 68.50 | 66.50 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 275.00 | 69.50 | 73.50 | 71.50 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 280.00 | 74.50 | 78.50 | 76.50 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 285.00 | 79.50 | 83.50 | 81.50 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 290.00 | 84.50 | 88.50 | 86.50 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST | |||
| 295.00 | 89.50 | 93.50 | 91.50 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/27/2026 4:00:03 PM EST |