Options Chain for BECTON DICKINSON & CO COM (BDX) - $198.96 as of 1/6/2026 9:00:30 AM 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 | 118.50 | 122.60 | 120.55 | % | 1.42 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 90.00 | 113.50 | 117.60 | 115.55 | % | 1.28 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 95.00 | 108.30 | 112.60 | 110.45 | % | 1.16 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 100.00 | 103.40 | 107.60 | 105.50 | 65.90 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/6/2026 3:59:56 PM EST |
| 105.00 | 98.40 | 102.50 | 100.45 | % | 0.96 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 110.00 | 93.40 | 97.50 | 95.45 | 86.43 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/6/2026 3:59:56 PM EST |
| 115.00 | 88.30 | 92.60 | 90.45 | % | 0.79 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 120.00 | 83.50 | 87.60 | 85.55 | 77.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 1/6/2026 3:59:56 PM EST |
| 125.00 | 78.60 | 82.50 | 80.55 | 48.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 1/6/2026 3:59:56 PM EST |
| 130.00 | 73.60 | 77.60 | 75.60 | 65.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/6/2026 3:59:56 PM EST |
| 135.00 | 68.60 | 72.60 | 70.60 | % | 0.52 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 140.00 | 63.60 | 67.60 | 65.60 | 53.93 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/6/2026 3:59:56 PM EST |
| 145.00 | 59.10 | 62.70 | 60.90 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 150.00 | 54.00 | 57.70 | 55.85 | 27.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/6/2026 3:59:56 PM EST |
| 155.00 | 48.70 | 52.60 | 50.65 | 34.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/6/2026 3:59:56 PM EST |
| 160.00 | 43.80 | 47.70 | 45.75 | 33.30 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/6/2026 3:59:56 PM EST |
| 165.00 | 39.00 | 42.70 | 40.85 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.10 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/6/2026 3:59:56 PM EST |
| 170.00 | 34.20 | 37.10 | 35.65 | 28.18 | 0.00 | 0.00% | 0.21 | 0 | 76 | 0.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/6/2026 3:59:56 PM EST |
| 175.00 | 29.30 | 32.40 | 30.85 | 26.50 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/6/2026 3:59:56 PM EST |
| 180.00 | 24.30 | 27.70 | 26.00 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.76 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 1/6/2026 3:59:56 PM EST |
| 185.00 | 20.30 | 22.30 | 21.30 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.59 | 0.99 | 0.00 | -0.05 | 1/2/2026 | 1/6/2026 3:59:56 PM EST |
| 190.00 | 14.40 | 17.30 | 15.85 | 14.50 | +4.08 | +39.16% | 0.08 | 3 | 85 | 0.49 | 0.96 | 0.01 | -0.10 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 195.00 | 9.60 | 12.40 | 11.00 | 8.61 | +2.19 | +34.12% | 0.06 | 15 | 715 | 0.39 | 0.90 | 0.02 | -0.14 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 200.00 | 5.70 | 8.60 | 7.15 | 5.59 | +2.79 | +99.65% | 0.04 | 61 | 582 | 0.38 | 0.78 | 0.04 | -0.18 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 205.00 | 3.00 | 4.30 | 3.65 | 3.30 | +2.20 | +200.00% | 0.02 | 69 | 384 | 0.23 | 0.56 | 0.05 | -0.19 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 210.00 | 0.90 | 1.55 | 1.23 | 1.30 | +0.95 | +271.43% | 0.01 | 71 | 841 | 0.20 | 0.30 | 0.05 | -0.15 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 215.00 | 0.25 | 0.70 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.22 | 0.12 | 0.03 | -0.08 | 12/23/2025 | 1/6/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.37 | 0.03 | 0.01 | -0.03 | 1/5/2026 | 1/6/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 1/6/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/6/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/6/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/6/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/6/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 1/6/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 1/6/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 1/6/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/6/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/6/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 1/6/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/6/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 1/6/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 1/6/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 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 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.55 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/6/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/6/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 1/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/6/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/6/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/6/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.16 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/6/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.94 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/6/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 0.45 | 0.25 | 0.23 | +0.08 | +53.34% | 0.00 | 1 | 143 | 0.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 1,137 | 0.42 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.37 | -0.01 | 0.00 | -0.05 | 1/2/2026 | 1/6/2026 3:59:56 PM EST |
| 190.00 | 0.20 | 0.70 | 0.45 | 0.29 | -0.16 | -35.56% | 0.00 | 1 | 123 | 0.35 | -0.04 | 0.01 | -0.10 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 195.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.80 | -64.00% | 0.00 | 28 | 476 | 0.27 | -0.10 | 0.02 | -0.14 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 200.00 | 0.25 | 1.20 | 0.73 | 1.14 | -1.67 | -59.44% | 0.00 | 1 | 113 | 0.20 | -0.22 | 0.04 | -0.18 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 205.00 | 2.00 | 2.85 | 2.43 | 2.65 | -3.85 | -59.24% | 0.01 | 3 | 56 | 0.21 | -0.44 | 0.05 | -0.19 | 1/6/2026 | 1/6/2026 3:59:56 PM EST |
| 210.00 | 4.50 | 6.20 | 5.35 | 14.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.70 | 0.05 | -0.15 | 12/23/2025 | 1/6/2026 3:59:56 PM EST |
| 215.00 | 9.00 | 11.50 | 10.25 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.08 | 4/30/2025 | 1/6/2026 3:59:56 PM EST |
| 220.00 | 12.70 | 16.30 | 14.50 | 49.11 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.03 | 6/5/2025 | 1/6/2026 3:59:56 PM EST |
| 225.00 | 17.60 | 21.60 | 19.60 | 57.82 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 1/6/2026 3:59:56 PM EST |
| 230.00 | 22.60 | 26.30 | 24.45 | 35.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/6/2026 3:59:56 PM EST |
| 235.00 | 27.70 | 31.30 | 29.50 | 40.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/6/2026 3:59:56 PM EST |
| 240.00 | 32.70 | 36.40 | 34.55 | 41.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 1/6/2026 3:59:56 PM EST |
| 245.00 | 37.70 | 41.80 | 39.75 | 46.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 1/6/2026 3:59:56 PM EST |
| 250.00 | 42.70 | 46.80 | 44.75 | 47.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 1/6/2026 3:59:56 PM EST |
| 255.00 | 47.70 | 51.70 | 49.70 | 32.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 1/6/2026 3:59:56 PM EST |
| 260.00 | 52.50 | 56.80 | 54.65 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 265.00 | 57.70 | 61.80 | 59.75 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 270.00 | 62.50 | 66.80 | 64.65 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 275.00 | 67.50 | 71.80 | 69.65 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 280.00 | 72.70 | 76.80 | 74.75 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 285.00 | 77.50 | 81.80 | 79.65 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 290.00 | 82.60 | 86.80 | 84.70 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 295.00 | 87.70 | 91.80 | 89.75 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 300.00 | 92.70 | 96.80 | 94.75 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 310.00 | 102.50 | 106.80 | 104.65 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 320.00 | 112.50 | 116.80 | 114.65 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 330.00 | 122.70 | 126.80 | 124.75 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST | |||
| 340.00 | 132.70 | 136.80 | 134.75 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:56 PM EST |