Options Chain for BECTON DICKINSON & CO COM (BDX) - $258.80 as of 9/28/2023 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 120.80 | 125.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 9/28/2023 3:59:59 PM EST | |||
| 145.00 | 116.10 | 120.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/28/2023 3:59:59 PM EST | |||
| 150.00 | 111.00 | 115.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 9/28/2023 3:59:59 PM EST | |||
| 155.00 | 106.00 | 110.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 160.00 | 101.10 | 105.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 165.00 | 96.20 | 101.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 170.00 | 91.10 | 95.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 175.00 | 86.20 | 91.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 180.00 | 81.20 | 86.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 185.00 | 76.10 | 81.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 190.00 | 71.20 | 75.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 195.00 | 66.20 | 71.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 200.00 | 61.20 | 66.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 205.00 | 56.30 | 61.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 210.00 | 51.20 | 56.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 9/28/2023 3:59:59 PM EST | |||
| 215.00 | 46.30 | 51.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 9/28/2023 3:59:59 PM EST | |||
| 220.00 | 41.20 | 46.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.04 | 9/28/2023 3:59:59 PM EST | |||
| 225.00 | 36.40 | 41.00 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 9/28/2023 3:59:59 PM EST | |||
| 230.00 | 31.90 | 36.00 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.06 | 9/28/2023 3:59:59 PM EST | |||
| 235.00 | 26.70 | 31.50 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.07 | 9/28/2023 3:59:59 PM EST | |||
| 240.00 | 21.60 | 24.60 | 30.69 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.94 | 0.01 | -0.08 | 9/20/2023 | 9/28/2023 3:59:59 PM EST |
| 245.00 | 18.60 | 20.30 | 34.20 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.90 | 0.01 | -0.10 | 8/23/2023 | 9/28/2023 3:59:59 PM EST |
| 250.00 | 13.20 | 15.10 | 19.25 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.84 | 0.02 | -0.11 | 9/8/2023 | 9/28/2023 3:59:59 PM EST |
| 255.00 | 10.40 | 10.90 | 25.00 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.75 | 0.02 | -0.13 | 8/23/2023 | 9/28/2023 3:59:59 PM EST |
| 260.00 | 6.80 | 7.20 | 6.80 | +0.20 | +3.03% | 2 | 16 | 0.19 | 0.63 | 0.03 | -0.13 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 265.00 | 4.00 | 4.20 | 3.97 | +1.62 | +68.94% | 30 | 257 | 0.18 | 0.47 | 0.03 | -0.13 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 270.00 | 2.05 | 2.25 | 2.35 | +1.05 | +80.77% | 24 | 61 | 0.18 | 0.30 | 0.03 | -0.10 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 275.00 | 0.90 | 1.05 | 1.05 | +0.50 | +90.91% | 190 | 948 | 0.17 | 0.17 | 0.02 | -0.07 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 280.00 | 0.35 | 0.45 | 0.40 | +0.23 | +135.30% | 1 | 672 | 0.17 | 0.08 | 0.01 | -0.04 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 285.00 | 0.05 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 166 | 0.17 | 0.03 | 0.01 | -0.02 | 9/22/2023 | 9/28/2023 3:59:59 PM EST |
| 290.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.22 | 0.01 | 0.00 | -0.01 | 9/18/2023 | 9/28/2023 3:59:59 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.24 | 0.00 | 0.00 | 0.00 | 9/15/2023 | 9/28/2023 3:59:59 PM EST |
| 300.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.00 | 0.00 | 0.00 | 9/18/2023 | 9/28/2023 3:59:59 PM EST |
| 305.00 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.00 | 0.00 | 0.00 | 8/28/2023 | 9/28/2023 3:59:59 PM EST |
| 310.00 | 0.00 | 0.15 | 0.06 | -0.07 | -53.85% | 4 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 315.00 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.90 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.90 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 345.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 355.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 365.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 370.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 375.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 380.00 | 0.00 | 1.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 9/28/2023 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 9/28/2023 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/28/2023 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.00 | 0.00 | -0.03 | 8/21/2023 | 9/28/2023 3:59:59 PM EST |
| 205.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.03 | 8/21/2023 | 9/28/2023 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 9/28/2023 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | -0.04 | 8/28/2023 | 9/28/2023 3:59:59 PM EST |
| 220.00 | 0.00 | 0.90 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.04 | 9/28/2023 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.04 | 9/5/2023 | 9/28/2023 3:59:59 PM EST |
| 230.00 | 0.05 | 0.50 | 0.20 | -0.20 | -50.00% | 1 | 1 | 0.30 | -0.02 | 0.00 | -0.06 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 235.00 | 0.10 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.04 | 0.00 | -0.07 | 9/26/2023 | 9/28/2023 3:59:59 PM EST |
| 240.00 | 0.35 | 0.55 | 0.41 | -0.59 | -59.00% | 4 | 170 | 0.25 | -0.06 | 0.01 | -0.08 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 245.00 | 0.70 | 0.80 | 0.65 | -0.79 | -54.87% | 2 | 22 | 0.24 | -0.10 | 0.01 | -0.10 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 250.00 | 1.10 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 85 | 0.22 | -0.16 | 0.02 | -0.11 | 9/27/2023 | 9/28/2023 3:59:59 PM EST |
| 255.00 | 1.95 | 2.10 | 1.90 | -1.26 | -39.88% | 7 | 124 | 0.21 | -0.25 | 0.02 | -0.13 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 260.00 | 3.20 | 3.50 | 3.17 | -1.75 | -35.57% | 22 | 161 | 0.19 | -0.37 | 0.03 | -0.13 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 265.00 | 5.30 | 5.70 | 5.21 | -1.63 | -23.83% | 22 | 143 | 0.18 | -0.53 | 0.03 | -0.13 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 270.00 | 7.10 | 9.00 | 12.30 | 0.00 | 0.00% | 0 | 141 | 0.18 | -0.70 | 0.03 | -0.10 | 9/27/2023 | 9/28/2023 3:59:59 PM EST |
| 275.00 | 12.40 | 14.20 | 11.86 | -4.14 | -25.88% | 4 | 43 | 0.19 | -0.83 | 0.02 | -0.07 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 280.00 | 15.00 | 19.30 | 16.60 | -5.40 | -24.55% | 8 | 5 | 0.25 | -0.92 | 0.01 | -0.04 | 9/28/2023 | 9/28/2023 3:59:59 PM EST |
| 285.00 | 20.00 | 24.50 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.02 | 9/27/2023 | 9/28/2023 3:59:59 PM EST |
| 290.00 | 25.00 | 29.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 8/29/2023 | 9/28/2023 3:59:59 PM EST |
| 295.00 | 30.00 | 34.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 300.00 | 34.60 | 39.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 305.00 | 39.50 | 44.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 310.00 | 44.60 | 49.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 315.00 | 49.60 | 54.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 320.00 | 54.70 | 59.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 325.00 | 59.50 | 64.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 330.00 | 64.60 | 69.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 335.00 | 69.50 | 74.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 340.00 | 74.60 | 79.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 345.00 | 79.60 | 84.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 350.00 | 84.60 | 89.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 355.00 | 89.50 | 94.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 360.00 | 94.60 | 99.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 365.00 | 99.50 | 104.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 370.00 | 104.60 | 109.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 375.00 | 109.60 | 114.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST | |||
| 380.00 | 114.60 | 119.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:59 PM EST |