Options Chain for BECTON DICKINSON & CO COM (BDX) - $155.92 as of 3/24/2026 8:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 64.10 | 67.50 | 65.80 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 95.00 | 59.10 | 62.00 | 60.55 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 100.00 | 54.10 | 57.00 | 55.55 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 105.00 | 49.20 | 52.70 | 50.95 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 110.00 | 44.10 | 47.50 | 45.80 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 115.00 | 39.30 | 42.70 | 41.00 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/24/2026 4:00:03 PM EST | |||
| 120.00 | 34.30 | 37.80 | 36.05 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 3/24/2026 4:00:03 PM EST | |||
| 125.00 | 29.90 | 33.20 | 31.55 | % | 0.25 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/24/2026 4:00:03 PM EST | |||
| 130.00 | 24.60 | 27.50 | 26.05 | % | 0.20 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 3/24/2026 4:00:03 PM EST | |||
| 135.00 | 20.00 | 22.70 | 21.35 | 26.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | 0.94 | 0.01 | -0.05 | 3/16/2026 | 3/24/2026 4:00:03 PM EST |
| 140.00 | 15.30 | 18.00 | 16.65 | % | 0.12 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.07 | 3/24/2026 4:00:03 PM EST | |||
| 145.00 | 10.90 | 13.60 | 12.25 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.82 | 0.02 | -0.09 | 3/4/2026 | 3/24/2026 4:00:03 PM EST |
| 150.00 | 8.40 | 9.10 | 8.75 | 17.49 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.71 | 0.03 | -0.11 | 3/10/2026 | 3/24/2026 4:00:03 PM EST |
| 155.00 | 5.00 | 5.80 | 5.40 | 4.93 | -0.67 | -11.97% | 0.03 | 1 | 500 | 0.27 | 0.58 | 0.03 | -0.11 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 160.00 | 2.70 | 3.50 | 3.10 | 3.50 | -0.12 | -3.32% | 0.02 | 2 | 29 | 0.27 | 0.42 | 0.03 | -0.10 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 165.00 | 1.25 | 1.95 | 1.60 | 1.57 | -0.13 | -7.65% | 0.01 | 5 | 24 | 0.27 | 0.27 | 0.03 | -0.08 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 170.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.06 | -8.46% | 0.00 | 15 | 242 | 0.26 | 0.16 | 0.02 | -0.06 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 175.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.28 | 0.08 | 0.01 | -0.03 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.36 | 0.04 | 0.01 | -0.02 | 3/19/2026 | 3/24/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.50 | 0.02 | 0.00 | -0.01 | 3/17/2026 | 3/24/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/24/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 3/24/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 3/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/24/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 3/24/2026 4:00:03 PM EST | |||
| 135.00 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.05 | 3/24/2026 4:00:03 PM EST | |||
| 140.00 | 0.55 | 1.60 | 1.08 | 0.76 | +0.01 | +1.34% | 0.01 | 11 | 8 | 0.40 | -0.11 | 0.01 | -0.07 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 145.00 | 1.10 | 1.45 | 1.28 | 1.35 | +0.10 | +8.00% | 0.01 | 1 | 53 | 0.34 | -0.18 | 0.02 | -0.09 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 150.00 | 2.15 | 2.95 | 2.55 | 2.58 | +0.33 | +14.67% | 0.02 | 1 | 53 | 0.34 | -0.29 | 0.03 | -0.11 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 155.00 | 3.80 | 4.80 | 4.30 | 4.20 | +0.20 | +5.00% | 0.03 | 12 | 40 | 0.33 | -0.42 | 0.03 | -0.11 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 160.00 | 6.50 | 7.40 | 6.95 | 6.65 | +0.05 | +0.76% | 0.04 | 1 | 33 | 0.33 | -0.58 | 0.03 | -0.10 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 165.00 | 10.00 | 10.80 | 10.40 | 10.76 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.33 | -0.73 | 0.03 | -0.08 | 3/20/2026 | 3/24/2026 4:00:03 PM EST |
| 170.00 | 13.50 | 16.00 | 14.75 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.42 | -0.84 | 0.02 | -0.06 | 3/19/2026 | 3/24/2026 4:00:03 PM EST |
| 175.00 | 18.30 | 20.80 | 19.55 | 18.20 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.48 | -0.92 | 0.01 | -0.03 | 3/20/2026 | 3/24/2026 4:00:03 PM EST |
| 180.00 | 22.40 | 26.20 | 24.30 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.60 | -0.96 | 0.01 | -0.02 | 2/25/2026 | 3/24/2026 4:00:03 PM EST |
| 185.00 | 27.20 | 31.20 | 29.20 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 3/9/2026 | 3/24/2026 4:00:03 PM EST |
| 190.00 | 32.10 | 36.20 | 34.15 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/23/2026 | 3/24/2026 4:00:03 PM EST |
| 195.00 | 37.10 | 41.30 | 39.20 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 200.00 | 42.10 | 46.20 | 44.15 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 210.00 | 52.10 | 56.20 | 54.15 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 220.00 | 62.30 | 66.20 | 64.25 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 230.00 | 72.10 | 76.20 | 74.15 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 240.00 | 82.10 | 86.20 | 84.15 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 250.00 | 92.10 | 96.20 | 94.15 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 260.00 | 102.20 | 106.20 | 104.20 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST |