Options Chain for BECTON DICKINSON & CO COM (BDX) - $149.31 as of 5/4/2026 7:19:41 AM 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 | 62.80 | 66.30 | 64.55 | % | 0.76 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 57.80 | 61.40 | 59.60 | % | 0.66 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 52.80 | 56.40 | 54.60 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 47.80 | 51.40 | 49.60 | % | 0.50 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 42.90 | 46.40 | 44.65 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 37.90 | 41.50 | 39.70 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 33.00 | 36.40 | 34.70 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 120.00 | 28.00 | 31.30 | 29.65 | % | 0.25 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 125.00 | 23.10 | 26.40 | 24.75 | % | 0.20 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 130.00 | 18.60 | 21.60 | 20.10 | % | 0.15 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 135.00 | 13.60 | 17.40 | 15.50 | % | 0.11 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.09 | 5/1/2026 4:00:03 PM EST | |||
| 140.00 | 9.40 | 12.30 | 10.85 | 18.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.78 | 0.02 | -0.13 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 7.00 | 8.60 | 7.80 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | 0.65 | 0.03 | -0.16 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 2.90 | 5.80 | 4.35 | 4.64 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.42 | 0.49 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 1.05 | 4.00 | 2.53 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.41 | 0.33 | 0.03 | -0.16 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 0.70 | 1.90 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.41 | 0.21 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 0.10 | 2.95 | 1.53 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.42 | 0.13 | 0.02 | -0.10 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.57 | 0.07 | 0.01 | -0.07 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 0.10 | 2.15 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.50 | 0.05 | 0.01 | -0.05 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.67 | 0.02 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | -0.02 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.06 | 0.01 | -0.05 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.25 | 2.10 | 1.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.46 | -0.12 | 0.02 | -0.09 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 0.35 | 2.10 | 1.23 | 1.50 | -0.40 | -21.06% | 0.01 | 1 | 58 | 0.43 | -0.22 | 0.02 | -0.13 | 5/4/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 1.60 | 4.40 | 3.00 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.42 | -0.35 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 3.80 | 6.80 | 5.30 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.39 | -0.51 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 6.90 | 9.90 | 8.40 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.37 | -0.67 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 9.80 | 13.60 | 11.70 | 10.42 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.40 | -0.79 | 0.02 | -0.13 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 14.30 | 18.00 | 16.15 | 11.28 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.61 | -0.87 | 0.02 | -0.10 | 4/14/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 19.30 | 22.50 | 20.90 | 22.55 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.69 | -0.93 | 0.01 | -0.07 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 24.20 | 27.50 | 25.85 | 18.23 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.05 | 4/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 28.90 | 32.40 | 30.65 | % | 0.17 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 185.00 | 33.80 | 37.40 | 35.60 | % | 0.19 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 190.00 | 38.80 | 42.30 | 40.55 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 195.00 | 43.60 | 47.30 | 45.45 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 48.80 | 52.30 | 50.55 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 58.80 | 62.30 | 60.55 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 68.80 | 72.30 | 70.55 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 78.80 | 82.30 | 80.55 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 88.80 | 92.30 | 90.55 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |