Options Chain for BECTON DICKINSON & CO COM (BDX) - $215.71 as of 11/13/2026 7:01:08 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 | 121.00 | 124.60 | 122.80 | % | 1.29 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 100.00 | 116.00 | 120.00 | 118.00 | % | 1.18 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 105.00 | 111.00 | 114.60 | 112.80 | % | 1.07 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 110.00 | 106.00 | 109.40 | 107.70 | % | 0.98 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 115.00 | 101.00 | 103.60 | 102.30 | % | 0.89 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 120.00 | 96.00 | 99.10 | 97.55 | % | 0.81 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 125.00 | 91.00 | 94.90 | 92.95 | % | 0.74 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 130.00 | 86.00 | 88.70 | 87.35 | % | 0.67 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 135.00 | 81.00 | 83.70 | 82.35 | % | 0.61 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 140.00 | 76.00 | 78.70 | 77.35 | % | 0.55 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 145.00 | 71.00 | 73.80 | 72.40 | % | 0.50 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 150.00 | 66.10 | 68.80 | 67.45 | 69.15 | +2.75 | +4.15% | 0.45 | 4 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:15 PM EST |
| 155.00 | 61.20 | 64.10 | 62.65 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 160.00 | 56.00 | 59.70 | 57.85 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 165.00 | 51.00 | 53.70 | 52.35 | 31.78 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 4:00:15 PM EST |
| 170.00 | 46.00 | 50.00 | 48.00 | 44.05 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:15 PM EST |
| 175.00 | 41.20 | 44.00 | 42.60 | 15.40 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/13/2026 4:00:15 PM EST |
| 180.00 | 36.10 | 38.80 | 37.45 | 35.20 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:15 PM EST |
| 185.00 | 31.60 | 34.60 | 33.10 | 12.75 | 0.00 | 0.00% | 0.18 | 0 | 153 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 4:00:15 PM EST |
| 190.00 | 26.10 | 29.60 | 27.85 | 29.30 | +7.15 | +32.28% | 0.15 | 3 | 519 | 0.95 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:15 PM EST |
| 195.00 | 21.10 | 23.80 | 22.45 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.70 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:15 PM EST |
| 200.00 | 16.10 | 19.70 | 17.90 | 17.24 | +3.56 | +26.03% | 0.09 | 1 | 109 | 0.71 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:15 PM EST |
| 210.00 | 7.60 | 10.10 | 8.85 | 9.90 | +4.55 | +85.05% | 0.04 | 4 | 358 | 0.48 | 0.84 | 0.03 | -0.10 | 11/13/2026 | 11/13/2026 4:00:15 PM EST |
| 220.00 | 1.20 | 2.65 | 1.93 | 1.93 | +0.52 | +36.88% | 0.01 | 8 | 393 | 0.26 | 0.36 | 0.05 | -0.18 | 11/13/2026 | 11/13/2026 4:00:15 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | 0.05 | 0.01 | -0.06 | 11/10/2026 | 11/13/2026 4:00:15 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.30 | +150.00% | 0.00 | 1 | 48 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:15 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 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 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/13/2026 4:00:15 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:15 PM EST |
| 150.00 | 0.00 | 2.60 | 1.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:15 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/13/2026 4:00:15 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:15 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:15 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:15 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 69 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:15 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:15 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:15 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.52 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:15 PM EST |
| 210.00 | 0.30 | 2.35 | 1.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 0.32 | -0.16 | 0.03 | -0.10 | 11/11/2026 | 11/13/2026 4:00:15 PM EST |
| 220.00 | 3.70 | 5.40 | 4.55 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.64 | 0.05 | -0.18 | 11/6/2026 | 11/13/2026 4:00:15 PM EST |
| 230.00 | 11.00 | 14.20 | 12.60 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.95 | 0.01 | -0.06 | 11/11/2026 | 11/13/2026 4:00:15 PM EST |
| 240.00 | 21.40 | 24.00 | 22.70 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 250.00 | 31.40 | 33.90 | 32.65 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 260.00 | 40.60 | 44.10 | 42.35 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST | |||
| 270.00 | 50.90 | 54.10 | 52.50 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:15 PM EST |