Options Chain for BECTON DICKINSON & CO COM (BDX) - $181.01 as of 10/30/2025 7:57:03 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 | 82.70 | 86.60 | 84.65 | % | 0.89 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 100.00 | 77.70 | 81.60 | 79.65 | % | 0.80 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 72.80 | 76.50 | 74.65 | % | 0.71 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 68.00 | 71.50 | 69.75 | % | 0.63 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 63.00 | 66.50 | 64.75 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 57.90 | 61.50 | 59.70 | % | 0.50 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 53.20 | 56.60 | 54.90 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 47.90 | 51.60 | 49.75 | % | 0.38 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 42.90 | 46.80 | 44.85 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 37.90 | 41.70 | 39.80 | % | 0.28 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 145.00 | 33.00 | 36.80 | 34.90 | % | 0.24 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 150.00 | 28.50 | 31.90 | 30.20 | 40.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.73 | 0.97 | 0.00 | -0.05 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 24.60 | 27.20 | 25.90 | 34.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.44 | 0.93 | 0.01 | -0.07 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 19.20 | 22.50 | 20.85 | 22.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | 0.89 | 0.01 | -0.10 | 9/25/2025 | 10/30/2025 4:00:00 PM EST |
| 165.00 | 15.60 | 18.10 | 16.85 | % | 0.10 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 170.00 | 11.40 | 12.50 | 11.95 | 23.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.34 | 0.74 | 0.02 | -0.14 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 175.00 | 8.70 | 9.10 | 8.90 | 8.60 | -1.89 | -18.02% | 0.05 | 1 | 12 | 0.35 | 0.64 | 0.02 | -0.15 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 180.00 | 5.80 | 6.20 | 6.00 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.34 | 0.51 | 0.03 | -0.15 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 185.00 | 3.60 | 4.10 | 3.85 | 3.50 | -1.67 | -32.31% | 0.02 | 7 | 55 | 0.34 | 0.38 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 190.00 | 2.15 | 2.40 | 2.28 | 2.20 | -1.19 | -35.11% | 0.01 | 3 | 519 | 0.33 | 0.26 | 0.02 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 195.00 | 0.80 | 1.55 | 1.18 | 1.10 | -0.65 | -37.15% | 0.01 | 4 | 626 | 0.32 | 0.16 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 200.00 | 0.35 | 1.20 | 0.78 | 0.52 | -0.38 | -42.23% | 0.00 | 13 | 197 | 0.34 | 0.09 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.32 | -51.62% | 0.00 | 5 | 146 | 0.39 | 0.05 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.52 | 0.02 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.59 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 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 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.89 | -0.01 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.03 | 9/26/2025 | 10/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.03 | 0.00 | -0.05 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 0.25 | 1.20 | 0.73 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 15 | 0.43 | -0.07 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 0.50 | 1.55 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.40 | -0.11 | 0.01 | -0.10 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 165.00 | 1.35 | 2.50 | 1.93 | 1.35 | +0.20 | +17.40% | 0.01 | 41 | 105 | 0.36 | -0.18 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 170.00 | 2.35 | 2.80 | 2.58 | 2.35 | +0.55 | +30.56% | 0.02 | 11 | 71 | 0.36 | -0.26 | 0.02 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 175.00 | 3.80 | 4.50 | 4.15 | 3.94 | +0.74 | +23.13% | 0.02 | 20 | 349 | 0.36 | -0.36 | 0.02 | -0.15 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 180.00 | 5.90 | 6.70 | 6.30 | 6.10 | +1.15 | +23.24% | 0.03 | 74 | 150 | 0.35 | -0.49 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 185.00 | 8.30 | 9.60 | 8.95 | 9.00 | +2.67 | +42.18% | 0.05 | 8 | 121 | 0.33 | -0.62 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 190.00 | 11.70 | 13.10 | 12.40 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 152 | 0.32 | -0.74 | 0.02 | -0.11 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 195.00 | 14.70 | 17.10 | 15.90 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.36 | -0.84 | 0.02 | -0.08 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 200.00 | 19.20 | 22.50 | 20.85 | 12.31 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.47 | -0.91 | 0.01 | -0.05 | 10/21/2025 | 10/30/2025 4:00:00 PM EST |
| 205.00 | 24.00 | 26.70 | 25.35 | 17.82 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.45 | -0.95 | 0.01 | -0.03 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 210.00 | 29.00 | 31.60 | 30.30 | % | 0.14 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 215.00 | 34.00 | 37.20 | 35.60 | % | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 220.00 | 39.00 | 42.70 | 40.85 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 225.00 | 44.00 | 47.60 | 45.80 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 230.00 | 49.00 | 52.00 | 50.50 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 235.00 | 54.00 | 57.60 | 55.80 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 240.00 | 59.00 | 62.00 | 60.50 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 245.00 | 64.00 | 67.00 | 65.50 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 250.00 | 69.00 | 72.30 | 70.65 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 255.00 | 74.00 | 77.60 | 75.80 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 260.00 | 79.00 | 82.60 | 80.80 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 265.00 | 84.00 | 87.40 | 85.70 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 270.00 | 89.00 | 92.20 | 90.60 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 275.00 | 94.00 | 97.80 | 95.90 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 280.00 | 99.50 | 102.80 | 101.15 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |