Options Chain for BECTON DICKINSON & CO COM (BDX) - $203.39 as of 1/20/2026 8:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 101.50 | 106.00 | 103.75 | % | 1.04 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 105.00 | 96.50 | 101.00 | 98.75 | % | 0.94 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 110.00 | 91.50 | 96.00 | 93.75 | % | 0.85 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 115.00 | 86.50 | 90.90 | 88.70 | % | 0.77 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 120.00 | 81.70 | 85.80 | 83.75 | % | 0.70 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 125.00 | 76.70 | 81.00 | 78.85 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 130.00 | 71.50 | 76.00 | 73.75 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 135.00 | 66.60 | 71.00 | 68.80 | % | 0.51 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 140.00 | 61.80 | 65.90 | 63.85 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 145.00 | 57.10 | 61.20 | 59.15 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 150.00 | 52.60 | 56.00 | 54.30 | % | 0.36 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 1/20/2026 3:59:59 PM EST | |||
| 155.00 | 47.20 | 51.20 | 49.20 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 1/20/2026 3:59:59 PM EST | |||
| 160.00 | 43.70 | 46.30 | 45.00 | % | 0.28 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 1/20/2026 3:59:59 PM EST | |||
| 165.00 | 38.80 | 41.30 | 40.05 | % | 0.24 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 1/20/2026 3:59:59 PM EST | |||
| 170.00 | 34.00 | 36.50 | 35.25 | 29.23 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.06 | 12/19/2025 | 1/20/2026 3:59:59 PM EST |
| 175.00 | 29.30 | 31.40 | 30.35 | 23.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | 0.93 | 0.01 | -0.07 | 12/26/2025 | 1/20/2026 3:59:59 PM EST |
| 180.00 | 24.30 | 25.90 | 25.10 | 24.67 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.31 | 0.90 | 0.01 | -0.09 | 1/12/2026 | 1/20/2026 3:59:59 PM EST |
| 185.00 | 20.30 | 22.80 | 21.55 | 24.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.38 | 0.85 | 0.01 | -0.11 | 1/15/2026 | 1/20/2026 3:59:59 PM EST |
| 190.00 | 15.60 | 17.30 | 16.45 | 11.62 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | 0.78 | 0.01 | -0.12 | 12/29/2025 | 1/20/2026 3:59:59 PM EST |
| 195.00 | 11.10 | 13.90 | 12.50 | 17.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.29 | 0.70 | 0.02 | -0.13 | 1/15/2026 | 1/20/2026 3:59:59 PM EST |
| 200.00 | 8.50 | 10.10 | 9.30 | 13.03 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.30 | 0.61 | 0.02 | -0.14 | 1/16/2026 | 1/20/2026 3:59:59 PM EST |
| 205.00 | 6.40 | 7.50 | 6.95 | 7.40 | -1.73 | -18.95% | 0.03 | 18 | 30 | 0.31 | 0.50 | 0.02 | -0.13 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 210.00 | 2.85 | 5.40 | 4.13 | 5.84 | -0.08 | -1.36% | 0.02 | 156 | 1,043 | 0.27 | 0.39 | 0.02 | -0.12 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 215.00 | 3.00 | 3.90 | 3.45 | 3.40 | -0.83 | -19.63% | 0.02 | 27 | 562 | 0.31 | 0.29 | 0.02 | -0.10 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 220.00 | 1.85 | 2.75 | 2.30 | 2.35 | -0.40 | -14.55% | 0.01 | 24 | 194 | 0.31 | 0.20 | 0.02 | -0.08 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 225.00 | 1.25 | 1.95 | 1.60 | 1.48 | -0.17 | -10.31% | 0.01 | 8 | 74 | 0.32 | 0.13 | 0.01 | -0.06 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 230.00 | 0.75 | 1.15 | 0.95 | 1.08 | -0.24 | -18.19% | 0.00 | 3 | 15 | 0.32 | 0.08 | 0.01 | -0.04 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 235.00 | 0.30 | 1.80 | 1.05 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.05 | 0.01 | -0.03 | 1/16/2026 | 1/20/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.62 | +0.02 | +3.34% | 0.00 | 5 | 12 | 0.36 | 0.03 | 0.00 | -0.02 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.45 | 1.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.01 | 1/16/2026 | 1/20/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/20/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 50 | 0.54 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 1/20/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 1/20/2026 3:59:59 PM EST | |||
| 165.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.05 | +14.29% | 0.00 | 3 | 6 | 0.40 | -0.02 | 0.00 | -0.05 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | -0.04 | 0.00 | -0.06 | 1/2/2026 | 1/20/2026 3:59:59 PM EST |
| 175.00 | 0.55 | 1.05 | 0.80 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.38 | -0.07 | 0.01 | -0.07 | 1/15/2026 | 1/20/2026 3:59:59 PM EST |
| 180.00 | 0.90 | 1.35 | 1.13 | 1.05 | +0.20 | +23.53% | 0.01 | 2 | 57 | 0.36 | -0.10 | 0.01 | -0.09 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 185.00 | 1.15 | 2.00 | 1.58 | 1.63 | +0.38 | +30.40% | 0.01 | 8 | 64 | 0.34 | -0.15 | 0.01 | -0.11 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 190.00 | 2.30 | 2.60 | 2.45 | 2.35 | +0.40 | +20.52% | 0.01 | 5 | 148 | 0.33 | -0.22 | 0.01 | -0.12 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 195.00 | 3.20 | 4.40 | 3.80 | 3.52 | +0.72 | +25.72% | 0.02 | 6 | 64 | 0.33 | -0.30 | 0.02 | -0.13 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 200.00 | 5.10 | 5.90 | 5.50 | 4.90 | +0.60 | +13.96% | 0.03 | 4 | 47 | 0.32 | -0.39 | 0.02 | -0.14 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 205.00 | 7.20 | 8.00 | 7.60 | 7.78 | +1.67 | +27.34% | 0.04 | 18 | 34 | 0.30 | -0.50 | 0.02 | -0.13 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 210.00 | 9.90 | 11.40 | 10.65 | 10.50 | +1.80 | +20.69% | 0.05 | 1 | 27 | 0.31 | -0.61 | 0.02 | -0.12 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 215.00 | 13.40 | 14.90 | 14.15 | 13.40 | +2.23 | +19.97% | 0.07 | 1 | 6 | 0.31 | -0.71 | 0.02 | -0.10 | 1/20/2026 | 1/20/2026 3:59:59 PM EST |
| 220.00 | 16.90 | 18.70 | 17.80 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.28 | -0.80 | 0.02 | -0.08 | 1/15/2026 | 1/20/2026 3:59:59 PM EST |
| 225.00 | 20.70 | 22.90 | 21.80 | % | 0.10 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.06 | 1/20/2026 3:59:59 PM EST | |||
| 230.00 | 25.00 | 27.80 | 26.40 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 1/20/2026 3:59:59 PM EST | |||
| 235.00 | 29.70 | 32.60 | 31.15 | % | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.03 | 1/20/2026 3:59:59 PM EST | |||
| 240.00 | 34.50 | 37.20 | 35.85 | % | 0.15 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 1/20/2026 3:59:59 PM EST | |||
| 245.00 | 39.70 | 42.80 | 41.25 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 1/20/2026 3:59:59 PM EST | |||
| 250.00 | 44.70 | 48.80 | 46.75 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/20/2026 3:59:59 PM EST | |||
| 255.00 | 49.70 | 53.80 | 51.75 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 260.00 | 54.70 | 58.80 | 56.75 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 265.00 | 59.70 | 63.80 | 61.75 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 270.00 | 64.70 | 68.80 | 66.75 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 275.00 | 69.70 | 73.80 | 71.75 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 280.00 | 74.70 | 78.80 | 76.75 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 285.00 | 79.70 | 83.80 | 81.75 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 290.00 | 84.70 | 88.80 | 86.75 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST | |||
| 295.00 | 89.70 | 93.80 | 91.75 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:59 PM EST |