Options Chain for BECTON DICKINSON & CO COM (BDX) - $199.50 as of 10/30/2026 7:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 101.20 | 104.80 | 103.00 | % | 1.08 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 100.00 | 96.10 | 99.90 | 98.00 | % | 0.98 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 105.00 | 90.90 | 94.90 | 92.90 | % | 0.88 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 110.00 | 86.00 | 89.90 | 87.95 | % | 0.80 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 115.00 | 81.10 | 84.90 | 83.00 | % | 0.72 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 120.00 | 76.30 | 79.30 | 77.80 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 125.00 | 71.00 | 74.90 | 72.95 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 130.00 | 66.00 | 69.90 | 67.95 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 135.00 | 61.20 | 64.90 | 63.05 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 140.00 | 56.00 | 60.00 | 58.00 | % | 0.41 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 145.00 | 51.10 | 55.00 | 53.05 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 150.00 | 46.30 | 50.00 | 48.15 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 155.00 | 41.10 | 45.10 | 43.10 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 160.00 | 36.30 | 39.50 | 37.90 | % | 0.24 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:03 PM EST | |||
| 165.00 | 31.50 | 35.30 | 33.40 | 31.78 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.04 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 170.00 | 27.40 | 30.00 | 28.70 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.56 | 0.95 | 0.01 | -0.06 | 10/9/2026 | 10/30/2026 4:00:03 PM EST |
| 175.00 | 23.00 | 25.10 | 24.05 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.49 | 0.91 | 0.01 | -0.09 | 10/13/2026 | 10/30/2026 4:00:03 PM EST |
| 180.00 | 18.50 | 21.10 | 19.80 | 17.65 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.50 | 0.86 | 0.01 | -0.11 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 185.00 | 14.60 | 16.50 | 15.55 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.38 | 0.79 | 0.02 | -0.14 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 190.00 | 10.90 | 12.80 | 11.85 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 526 | 0.37 | 0.70 | 0.02 | -0.16 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 7.70 | 9.60 | 8.65 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.37 | 0.59 | 0.02 | -0.17 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 200.00 | 5.20 | 6.90 | 6.05 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.36 | 0.48 | 0.02 | -0.17 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 210.00 | 2.20 | 3.30 | 2.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.36 | 0.27 | 0.02 | -0.14 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 220.00 | 0.65 | 1.20 | 0.93 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.35 | 0.12 | 0.01 | -0.09 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.53 | 0.05 | 0.01 | -0.04 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | -0.02 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 1.80 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.45 | -0.05 | 0.01 | -0.06 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 175.00 | 0.60 | 0.95 | 0.78 | 0.70 | -0.24 | -25.54% | 0.00 | 1 | 81 | 0.39 | -0.09 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 180.00 | 1.10 | 1.55 | 1.33 | 1.20 | -0.32 | -21.06% | 0.01 | 1 | 67 | 0.38 | -0.14 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 185.00 | 1.65 | 2.55 | 2.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | -0.21 | 0.02 | -0.14 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 190.00 | 2.75 | 3.90 | 3.33 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.36 | -0.30 | 0.02 | -0.16 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 3.90 | 5.80 | 4.85 | 5.48 | -1.02 | -15.70% | 0.02 | 4 | 63 | 0.34 | -0.41 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 200.00 | 6.80 | 8.50 | 7.65 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | -0.52 | 0.02 | -0.17 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 210.00 | 13.50 | 15.40 | 14.45 | % | 0.07 | 0 | 0 | 0.36 | -0.73 | 0.02 | -0.14 | 10/30/2026 4:00:03 PM EST | |||
| 220.00 | 21.90 | 24.70 | 23.30 | % | 0.11 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.09 | 10/30/2026 4:00:03 PM EST | |||
| 230.00 | 31.20 | 34.40 | 32.80 | % | 0.14 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.04 | 10/30/2026 4:00:03 PM EST | |||
| 240.00 | 40.30 | 44.30 | 42.30 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 250.00 | 50.40 | 54.30 | 52.35 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 260.00 | 60.40 | 64.30 | 62.35 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 270.00 | 70.50 | 74.30 | 72.40 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST |