Options Chain for BECTON DICKINSON & CO COM (BDX) - $155.32 as of 4/7/2026 7:20:15 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 | 63.60 | 67.10 | 65.35 | % | 0.73 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 95.00 | 58.70 | 62.20 | 60.45 | % | 0.64 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 100.00 | 53.50 | 57.20 | 55.35 | % | 0.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 105.00 | 48.70 | 52.20 | 50.45 | % | 0.48 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 110.00 | 43.70 | 47.20 | 45.45 | % | 0.41 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 115.00 | 38.70 | 42.20 | 40.45 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 120.00 | 33.70 | 37.20 | 35.45 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 125.00 | 28.60 | 32.20 | 30.40 | % | 0.24 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 130.00 | 23.60 | 27.10 | 25.35 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 135.00 | 18.80 | 22.00 | 20.40 | % | 0.15 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.03 | 4/7/2026 4:00:04 PM EST | |||
| 140.00 | 13.80 | 17.10 | 15.45 | % | 0.11 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.09 | 4/7/2026 4:00:04 PM EST | |||
| 145.00 | 9.70 | 12.20 | 10.95 | % | 0.08 | 0 | 1 | 0.56 | 0.88 | 0.02 | -0.14 | 4/7/2026 4:00:04 PM EST | |||
| 150.00 | 6.20 | 7.30 | 6.75 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | 0.75 | 0.04 | -0.18 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 155.00 | 2.85 | 3.50 | 3.18 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 504 | 0.29 | 0.53 | 0.05 | -0.19 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 160.00 | 1.20 | 1.70 | 1.45 | 1.18 | -0.12 | -9.24% | 0.01 | 2 | 37 | 0.31 | 0.30 | 0.04 | -0.15 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.13 | 0.03 | -0.09 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.65 | 0.04 | 0.01 | -0.04 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.61 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.00 | 5 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 195.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 31 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 4/7/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | -0.04 | 0.01 | -0.09 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 145.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.36 | -0.12 | 0.02 | -0.14 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 150.00 | 1.15 | 1.60 | 1.38 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.34 | -0.25 | 0.04 | -0.18 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 155.00 | 2.75 | 3.40 | 3.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.32 | -0.47 | 0.05 | -0.19 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 160.00 | 5.90 | 6.40 | 6.15 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.31 | -0.70 | 0.04 | -0.15 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 165.00 | 9.50 | 11.80 | 10.65 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.54 | -0.87 | 0.03 | -0.09 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 170.00 | 13.70 | 16.20 | 14.95 | 14.31 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.59 | -0.96 | 0.01 | -0.04 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 175.00 | 18.30 | 21.70 | 20.00 | 18.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.78 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 180.00 | 23.00 | 26.50 | 24.75 | % | 0.14 | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 185.00 | 28.60 | 30.90 | 29.75 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 190.00 | 33.70 | 36.40 | 35.05 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 195.00 | 38.50 | 40.90 | 39.70 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 200.00 | 43.00 | 46.50 | 44.75 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 210.00 | 53.00 | 56.60 | 54.80 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 220.00 | 63.00 | 66.60 | 64.80 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 230.00 | 73.00 | 76.60 | 74.80 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 240.00 | 83.00 | 86.60 | 84.80 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 250.00 | 93.00 | 96.60 | 94.80 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 260.00 | 103.00 | 106.60 | 104.80 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST |