Options Chain for BECTON DICKINSON & CO COM (BDX) - $155.00 as of 4/10/2026 6:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.60 | 75.60 | 73.60 | % | 0.87 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 90.00 | 66.50 | 70.60 | 68.55 | % | 0.76 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 95.00 | 61.70 | 65.60 | 63.65 | % | 0.67 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 100.00 | 56.70 | 60.80 | 58.75 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 105.00 | 51.70 | 55.70 | 53.70 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 110.00 | 46.60 | 50.70 | 48.65 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 115.00 | 41.70 | 45.70 | 43.70 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 120.00 | 36.80 | 40.80 | 38.80 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:07 PM EST | |||
| 125.00 | 32.20 | 35.70 | 33.95 | % | 0.27 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:07 PM EST | |||
| 130.00 | 27.50 | 30.10 | 28.80 | % | 0.22 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 4/17/2026 4:00:07 PM EST | |||
| 135.00 | 23.00 | 25.30 | 24.15 | % | 0.18 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.06 | 4/17/2026 4:00:07 PM EST | |||
| 140.00 | 18.40 | 20.70 | 19.55 | % | 0.14 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.07 | 4/17/2026 4:00:07 PM EST | |||
| 145.00 | 14.50 | 16.30 | 15.40 | 15.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | 0.82 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 150.00 | 10.90 | 11.70 | 11.30 | 8.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | 0.73 | 0.02 | -0.10 | 4/13/2026 | 4/17/2026 4:00:07 PM EST |
| 155.00 | 7.40 | 8.40 | 7.90 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.34 | 0.62 | 0.03 | -0.11 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 160.00 | 4.80 | 5.50 | 5.15 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 660 | 0.33 | 0.48 | 0.03 | -0.11 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 165.00 | 2.60 | 3.70 | 3.15 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.32 | 0.34 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 170.00 | 1.60 | 2.15 | 1.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.32 | 0.23 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 175.00 | 0.85 | 1.40 | 1.13 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.33 | 0.15 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 180.00 | 0.35 | 1.85 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | 0.09 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.05 | 0.01 | -0.03 | 3/26/2026 | 4/17/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.03 | 0.00 | -0.02 | 3/23/2026 | 4/17/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/17/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | -0.03 | 0.00 | -0.04 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 135.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | -0.07 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 140.00 | 0.70 | 1.30 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.39 | -0.11 | 0.01 | -0.07 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 145.00 | 1.30 | 1.85 | 1.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.36 | -0.18 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 150.00 | 1.60 | 3.00 | 2.30 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.36 | -0.27 | 0.02 | -0.10 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 155.00 | 3.70 | 4.30 | 4.00 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.33 | -0.38 | 0.03 | -0.11 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 160.00 | 6.10 | 6.80 | 6.45 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | -0.52 | 0.03 | -0.11 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 165.00 | 9.20 | 10.00 | 9.60 | 11.28 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.33 | -0.66 | 0.03 | -0.10 | 4/14/2026 | 4/17/2026 4:00:07 PM EST |
| 170.00 | 12.70 | 14.00 | 13.35 | 15.94 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.32 | -0.77 | 0.02 | -0.08 | 4/15/2026 | 4/17/2026 4:00:07 PM EST |
| 175.00 | 16.30 | 18.20 | 17.25 | 18.23 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.85 | 0.02 | -0.06 | 4/1/2026 | 4/17/2026 4:00:07 PM EST |
| 180.00 | 20.90 | 23.20 | 22.05 | % | 0.12 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.05 | 4/17/2026 4:00:07 PM EST | |||
| 185.00 | 25.70 | 28.10 | 26.90 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 4/17/2026 4:00:07 PM EST | |||
| 190.00 | 30.00 | 33.80 | 31.90 | % | 0.17 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 4/17/2026 4:00:07 PM EST | |||
| 195.00 | 34.70 | 38.70 | 36.70 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 200.00 | 39.70 | 43.70 | 41.70 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 210.00 | 49.70 | 53.70 | 51.70 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 220.00 | 59.70 | 63.70 | 61.70 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 230.00 | 69.70 | 73.70 | 71.70 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 240.00 | 79.70 | 83.70 | 81.70 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST |