Options Chain for BECTON DICKINSON & CO COM (BDX)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 120.00 | 123.60 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 140.00 | 110.00 | 113.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 145.00 | 105.00 | 108.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 150.00 | 100.00 | 103.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 155.00 | 95.00 | 98.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 160.00 | 90.00 | 93.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 165.00 | 85.00 | 88.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 170.00 | 80.00 | 83.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 175.00 | 75.00 | 78.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 180.00 | 70.00 | 73.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 185.00 | 65.00 | 68.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 190.00 | 60.00 | 63.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 195.00 | 55.00 | 58.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 200.00 | 50.00 | 53.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 202.50 | 47.50 | 51.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 205.00 | 45.00 | 48.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 207.50 | 42.50 | 46.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 210.00 | 40.00 | 43.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 212.50 | 37.50 | 41.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 215.00 | 35.00 | 38.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 217.50 | 32.50 | 36.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 220.00 | 30.00 | 33.80 | 7.63 | 0.00 | 0.00% | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:52 PM |
| 222.50 | 27.50 | 31.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 225.00 | 25.00 | 29.00 | 12.95 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:52 PM |
| 227.50 | 22.50 | 26.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 230.00 | 20.00 | 23.10 | 9.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:52 PM |
| 232.50 | 17.50 | 20.70 | 16.77 | 0.00 | 0.00% | 0 | 15 | 0.54 | 1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:52 PM |
| 235.00 | 15.00 | 18.20 | 13.90 | +11.64 | +515.05% | 11 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 237.50 | 12.60 | 16.20 | 3.34 | 0.00 | 0.00% | 0 | 9 | 0.42 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:52 PM |
| 240.00 | 10.10 | 13.20 | 9.30 | -4.70 | -33.58% | 2 | 18 | 0.45 | 1.00 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 242.50 | 8.40 | 10.60 | 12.00 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.86 | 0.03 | -0.12 | 12/1/2022 | 12/2/2022 8:59:52 PM |
| 245.00 | 6.50 | 8.20 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.83 | 0.04 | -0.11 | 11/29/2022 | 12/2/2022 8:59:52 PM |
| 247.50 | 4.60 | 6.00 | 5.10 | +0.08 | +1.60% | 6 | 20 | 0.27 | 0.77 | 0.06 | -0.11 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 250.00 | 3.30 | 3.80 | 3.30 | -0.07 | -2.08% | 6 | 15 | 0.19 | 0.63 | 0.07 | -0.13 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 252.50 | 1.80 | 2.25 | 1.71 | -0.29 | -14.50% | 57 | 14 | 0.17 | 0.46 | 0.07 | -0.13 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 255.00 | 0.45 | 1.20 | 0.96 | +0.76 | +380.00% | 2 | 1 | 0.15 | 0.29 | 0.06 | -0.11 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 257.50 | 0.15 | 0.50 | 0.35 | % | 2 | 0 | 0.14 | 0.16 | 0.04 | -0.08 | 12/2/2022 | 12/2/2022 8:59:52 PM | |
| 260.00 | 0.00 | 0.35 | % | 0 | 0 | 0.20 | 0.08 | 0.02 | -0.05 | 12/2/2022 8:59:52 PM | |||
| 262.50 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.02 | 12/2/2022 8:59:52 PM | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 12/2/2022 8:59:52 PM | |||
| 267.50 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 270.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:52 PM |
| 272.50 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 275.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 280.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 285.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 290.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 295.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:52 PM |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 305.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 310.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:52 PM |
| 315.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 320.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:52 PM |
| 325.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:52 PM |
| 330.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 907 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:52 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:52 PM |
| 140.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:52 PM |
| 145.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:52 PM |
| 150.00 | 0.00 | 0.60 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 170.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:52 PM |
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 190.00 | 0.00 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:52 PM |
| 195.00 | 0.00 | 0.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 200.00 | 0.00 | 0.60 | 0.94 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:52 PM |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 205.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:52 PM |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 210.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:52 PM |
| 212.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:52 PM |
| 215.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:52 PM |
| 217.50 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 220.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:52 PM |
| 222.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:52 PM |
| 225.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:52 PM |
| 227.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:52 PM |
| 230.00 | 0.05 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:52 PM |
| 232.50 | 0.00 | 0.65 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 235.00 | 0.00 | 0.40 | 0.15 | -0.45 | -75.00% | 5 | 13 | 0.34 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 237.50 | 0.00 | 0.50 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:52 PM |
| 240.00 | 0.00 | 0.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.00 | 0.02 | -0.01 | 11/30/2022 | 12/2/2022 8:59:52 PM |
| 242.50 | 0.05 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 98 | 0.20 | -0.14 | 0.03 | -0.12 | 12/1/2022 | 12/2/2022 8:59:52 PM |
| 245.00 | 0.30 | 0.95 | % | 0 | 0 | 0.20 | -0.17 | 0.04 | -0.11 | 12/2/2022 8:59:52 PM | |||
| 247.50 | 0.70 | 1.30 | 1.38 | -0.37 | -21.15% | 7 | 15 | 0.18 | -0.23 | 0.06 | -0.11 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 250.00 | 1.25 | 2.15 | 2.15 | -0.55 | -20.37% | 2 | 30 | 0.18 | -0.37 | 0.07 | -0.13 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 252.50 | 2.45 | 3.40 | % | 0 | 0 | 0.17 | -0.54 | 0.07 | -0.13 | 12/2/2022 8:59:52 PM | |||
| 255.00 | 3.80 | 5.80 | 5.60 | +0.10 | +1.82% | 200 | 0 | 0.28 | -0.71 | 0.06 | -0.11 | 12/2/2022 | 12/2/2022 8:59:52 PM |
| 257.50 | 5.80 | 7.70 | % | 0 | 0 | 0.28 | -0.84 | 0.04 | -0.08 | 12/2/2022 8:59:52 PM | |||
| 260.00 | 6.30 | 10.40 | % | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.05 | 12/2/2022 8:59:52 PM | |||
| 262.50 | 9.00 | 13.00 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.02 | 12/2/2022 8:59:52 PM | |||
| 265.00 | 11.10 | 15.40 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/2/2022 8:59:52 PM | |||
| 267.50 | 13.50 | 17.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 270.00 | 16.20 | 20.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 272.50 | 18.70 | 23.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 275.00 | 21.10 | 25.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 280.00 | 26.20 | 30.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 285.00 | 31.10 | 35.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 290.00 | 36.20 | 40.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 295.00 | 41.20 | 45.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 300.00 | 46.20 | 50.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 305.00 | 51.20 | 55.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 310.00 | 56.20 | 60.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 315.00 | 61.20 | 65.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 320.00 | 66.10 | 70.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 325.00 | 71.30 | 75.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM | |||
| 330.00 | 76.00 | 80.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:52 PM |