Options Chain for BECTON DICKINSON & CO COM (BDX) - $229.06 as of 3/31/2025 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 102.90 | 105.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 130.00 | 97.80 | 100.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 135.00 | 92.70 | 95.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 140.00 | 87.70 | 90.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 145.00 | 82.80 | 85.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 150.00 | 77.80 | 80.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 155.00 | 72.70 | 75.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 160.00 | 67.90 | 71.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 165.00 | 62.90 | 65.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 170.00 | 57.70 | 61.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 175.00 | 52.70 | 55.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 180.00 | 47.90 | 51.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 185.00 | 42.90 | 46.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 190.00 | 38.10 | 40.60 | 39.85 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.02 | 2/25/2025 | 3/31/2025 4:00:06 PM EST |
| 195.00 | 33.10 | 35.70 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 200.00 | 28.30 | 30.90 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 3/31/2025 4:00:06 PM EST | |||
| 205.00 | 23.90 | 26.30 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.08 | 3/31/2025 4:00:06 PM EST | |||
| 210.00 | 19.10 | 21.20 | 19.41 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.92 | 0.01 | -0.10 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 215.00 | 14.80 | 16.50 | 15.10 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.87 | 0.02 | -0.12 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 220.00 | 10.30 | 11.70 | 10.30 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.79 | 0.02 | -0.14 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 225.00 | 6.20 | 8.00 | 7.00 | 0.00 | 0.00% | 1 | 176 | 0.23 | 0.66 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 230.00 | 4.00 | 4.90 | 4.00 | +0.22 | +5.82% | 8 | 1,391 | 0.23 | 0.50 | 0.04 | -0.15 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 235.00 | 2.00 | 2.85 | 2.40 | +0.47 | +24.36% | 8 | 677 | 0.23 | 0.31 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 240.00 | 0.90 | 1.35 | 1.00 | +0.10 | +11.12% | 2 | 2,915 | 0.23 | 0.17 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 245.00 | 0.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 809 | 0.22 | 0.08 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 250.00 | 0.10 | 0.40 | 0.15 | -0.21 | -58.34% | 1 | 347 | 0.23 | 0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 611 | 0.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 265.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.07 | % | 1 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 140.00 | 0.00 | 0.50 | 0.32 | % | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.00 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 65 | 0.52 | -0.01 | 0.00 | -0.03 | 3/14/2025 | 3/31/2025 4:00:06 PM EST |
| 200.00 | 0.15 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 205.00 | 0.20 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 640 | 0.32 | -0.05 | 0.01 | -0.08 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 210.00 | 0.45 | 0.60 | 0.65 | +0.15 | +30.00% | 1 | 127 | 0.30 | -0.08 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 215.00 | 0.75 | 1.00 | 1.08 | +0.03 | +2.86% | 11 | 146 | 0.27 | -0.13 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 220.00 | 1.35 | 1.80 | 1.41 | -0.69 | -32.86% | 15 | 254 | 0.26 | -0.21 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 225.00 | 1.90 | 4.60 | 2.67 | 0.00 | 0.00% | 0 | 166 | 0.27 | -0.34 | 0.03 | -0.15 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 230.00 | 4.00 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 553 | 0.26 | -0.50 | 0.04 | -0.15 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 235.00 | 7.10 | 8.30 | 8.13 | 0.00 | 0.00% | 0 | 19 | 0.22 | -0.69 | 0.03 | -0.12 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 240.00 | 11.10 | 12.10 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.83 | 0.02 | -0.08 | 3/19/2025 | 3/31/2025 4:00:06 PM EST |
| 245.00 | 15.00 | 17.70 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.05 | 3/31/2025 4:00:06 PM EST | |||
| 250.00 | 19.80 | 22.60 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.03 | 3/19/2025 | 3/31/2025 4:00:06 PM EST |
| 255.00 | 24.80 | 27.60 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 260.00 | 29.80 | 32.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 265.00 | 34.60 | 37.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 270.00 | 39.40 | 42.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 275.00 | 43.80 | 47.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 280.00 | 49.80 | 52.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 285.00 | 54.80 | 57.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 290.00 | 59.80 | 62.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 295.00 | 64.80 | 67.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 300.00 | 69.80 | 72.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 305.00 | 74.40 | 77.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 310.00 | 79.80 | 82.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 315.00 | 84.70 | 87.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 320.00 | 89.80 | 92.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 325.00 | 94.80 | 97.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |