Options Chain for BECTON DICKINSON & CO COM (BDX) - $193.04 as of 11/13/2025 9:06:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 96.10 | 100.30 | 98.20 | % | 1.03 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 100.00 | 91.10 | 95.20 | 93.15 | % | 0.93 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 105.00 | 86.10 | 90.10 | 88.10 | % | 0.84 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 110.00 | 81.10 | 85.10 | 83.10 | % | 0.76 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 115.00 | 76.10 | 80.10 | 78.10 | % | 0.68 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 120.00 | 71.10 | 75.20 | 73.15 | % | 0.61 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 125.00 | 66.10 | 70.00 | 68.05 | % | 0.54 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 130.00 | 61.10 | 65.20 | 63.15 | % | 0.49 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 135.00 | 56.10 | 60.00 | 58.05 | % | 0.43 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 140.00 | 51.10 | 55.00 | 53.05 | % | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 145.00 | 46.10 | 50.00 | 48.05 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 150.00 | 41.20 | 44.60 | 42.90 | 17.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 3:59:56 PM EST |
| 155.00 | 36.50 | 39.60 | 38.05 | 34.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 3:59:56 PM EST |
| 160.00 | 31.80 | 34.60 | 33.20 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 3:59:56 PM EST |
| 165.00 | 26.90 | 29.70 | 28.30 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 11/13/2025 3:59:56 PM EST |
| 170.00 | 22.00 | 24.20 | 23.10 | 23.00 | +15.60 | +210.82% | 0.14 | 7 | 53 | 0.70 | 0.99 | 0.00 | -0.04 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 175.00 | 17.40 | 19.90 | 18.65 | 19.75 | +14.08 | +248.33% | 0.11 | 1 | 19 | 0.69 | 0.97 | 0.01 | -0.06 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 180.00 | 12.10 | 14.40 | 13.25 | 15.15 | +6.07 | +66.85% | 0.07 | 43 | 89 | 0.49 | 0.92 | 0.01 | -0.11 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 185.00 | 7.70 | 10.50 | 9.10 | 9.88 | +1.88 | +23.50% | 0.05 | 24 | 176 | 0.49 | 0.83 | 0.03 | -0.16 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 190.00 | 4.20 | 5.60 | 4.90 | 6.40 | +2.44 | +61.62% | 0.03 | 5 | 527 | 0.27 | 0.66 | 0.04 | -0.20 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 195.00 | 1.70 | 2.45 | 2.08 | 2.13 | +0.48 | +29.10% | 0.01 | 7 | 633 | 0.25 | 0.41 | 0.05 | -0.19 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 200.00 | 0.60 | 0.90 | 0.75 | 0.69 | +0.24 | +53.34% | 0.00 | 29 | 306 | 0.26 | 0.18 | 0.04 | -0.12 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.31 | +221.43% | 0.00 | 6 | 141 | 0.30 | 0.05 | 0.02 | -0.05 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.32 | -45.72% | 0.00 | 2 | 64 | 0.46 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 115 | 0.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 10 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 181 | 0.54 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 170.00 | 0.10 | 0.35 | 0.23 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 215 | 0.49 | -0.01 | 0.00 | -0.04 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 175.00 | 0.05 | 0.75 | 0.40 | 0.38 | -0.27 | -41.54% | 0.00 | 2 | 337 | 0.43 | -0.03 | 0.01 | -0.06 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.34 | -0.08 | 0.01 | -0.11 | 11/12/2025 | 11/13/2025 3:59:56 PM EST |
| 185.00 | 0.50 | 1.00 | 0.75 | 0.72 | -0.18 | -20.00% | 0.00 | 3 | 132 | 0.30 | -0.17 | 0.03 | -0.16 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 190.00 | 1.30 | 2.10 | 1.70 | 1.70 | -0.60 | -26.09% | 0.01 | 106 | 160 | 0.27 | -0.34 | 0.04 | -0.20 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 195.00 | 3.30 | 4.50 | 3.90 | 2.85 | -8.15 | -74.10% | 0.02 | 11 | 12 | 0.27 | -0.59 | 0.05 | -0.19 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 200.00 | 6.80 | 8.50 | 7.65 | 6.60 | -5.71 | -46.39% | 0.04 | 6 | 0 | 0.37 | -0.82 | 0.04 | -0.12 | 11/13/2025 | 11/13/2025 3:59:56 PM EST |
| 205.00 | 11.00 | 13.70 | 12.35 | 17.82 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.05 | 10/17/2025 | 11/13/2025 3:59:56 PM EST |
| 210.00 | 15.70 | 18.70 | 17.20 | % | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/13/2025 3:59:56 PM EST | |||
| 215.00 | 20.70 | 23.40 | 22.05 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 220.00 | 25.70 | 29.10 | 27.40 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 225.00 | 30.70 | 33.70 | 32.20 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 230.00 | 35.50 | 39.10 | 37.30 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 235.00 | 40.40 | 44.10 | 42.25 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 240.00 | 45.40 | 49.10 | 47.25 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 245.00 | 50.60 | 54.10 | 52.35 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 250.00 | 55.10 | 59.10 | 57.10 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 255.00 | 60.10 | 64.10 | 62.10 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 260.00 | 65.50 | 69.10 | 67.30 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 265.00 | 70.10 | 74.10 | 72.10 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 270.00 | 75.10 | 79.10 | 77.10 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 275.00 | 80.10 | 84.10 | 82.10 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST | |||
| 280.00 | 85.00 | 89.10 | 87.05 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:56 PM EST |