Options Chain for BECTON DICKINSON & CO COM (BDX) - $155.35 as of 7/16/2026 7:50:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.70 | 85.80 | 83.75 | % | 1.12 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 80.00 | 76.60 | 80.70 | 78.65 | % | 0.98 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 85.00 | 71.80 | 75.70 | 73.75 | % | 0.87 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 90.00 | 67.10 | 70.80 | 68.95 | % | 0.77 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 95.00 | 62.10 | 65.80 | 63.95 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 100.00 | 56.80 | 60.80 | 58.80 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 105.00 | 51.90 | 55.80 | 53.85 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 110.00 | 47.00 | 50.90 | 48.95 | % | 0.45 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/17/2026 10:58:51 AM EST | |||
| 115.00 | 42.60 | 45.90 | 44.25 | 42.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/17/2026 10:58:51 AM EST |
| 120.00 | 38.00 | 41.00 | 39.50 | % | 0.33 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 7/17/2026 10:58:51 AM EST | |||
| 125.00 | 33.10 | 35.50 | 34.30 | % | 0.27 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 7/17/2026 10:58:51 AM EST | |||
| 130.00 | 28.20 | 30.90 | 29.55 | 17.87 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.63 | 0.95 | 0.00 | -0.04 | 6/23/2026 | 7/17/2026 10:58:51 AM EST |
| 135.00 | 23.60 | 26.70 | 25.15 | % | 0.19 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.05 | 7/17/2026 10:58:51 AM EST | |||
| 140.00 | 19.60 | 21.70 | 20.65 | 20.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.42 | 0.87 | 0.01 | -0.07 | 7/16/2026 | 7/17/2026 10:58:51 AM EST |
| 145.00 | 15.20 | 17.50 | 16.35 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.34 | 0.82 | 0.01 | -0.08 | 7/16/2026 | 7/17/2026 10:58:51 AM EST |
| 150.00 | 11.30 | 12.50 | 11.90 | 12.40 | +0.35 | +2.91% | 0.08 | 6 | 93 | 0.35 | 0.74 | 0.02 | -0.09 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 155.00 | 8.40 | 9.20 | 8.80 | 10.20 | +3.35 | +48.91% | 0.06 | 2 | 128 | 0.34 | 0.65 | 0.02 | -0.10 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 160.00 | 5.70 | 6.60 | 6.15 | 6.27 | -0.09 | -1.42% | 0.04 | 42 | 195 | 0.34 | 0.53 | 0.03 | -0.10 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 165.00 | 3.70 | 4.60 | 4.15 | 4.71 | +0.64 | +15.73% | 0.03 | 3 | 333 | 0.34 | 0.40 | 0.03 | -0.09 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 170.00 | 1.85 | 2.65 | 2.25 | 3.00 | +0.15 | +5.27% | 0.01 | 10 | 101 | 0.32 | 0.29 | 0.02 | -0.08 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 175.00 | 1.05 | 2.15 | 1.60 | 1.87 | -0.07 | -3.61% | 0.01 | 24 | 135 | 0.33 | 0.21 | 0.02 | -0.07 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 180.00 | 0.55 | 1.45 | 1.00 | 1.00 | -0.20 | -16.67% | 0.01 | 7 | 142 | 0.31 | 0.16 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 185.00 | 0.25 | 2.10 | 1.18 | 0.50 | -0.34 | -40.48% | 0.01 | 127 | 9 | 0.42 | 0.10 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 190.00 | 0.05 | 1.00 | 0.53 | 0.35 | -0.15 | -30.00% | 0.00 | 7 | 7 | 0.35 | 0.08 | 0.01 | -0.04 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 7/17/2026 10:58:51 AM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 7/17/2026 10:58:51 AM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 7/17/2026 10:58:51 AM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 7/17/2026 10:58:51 AM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 7/17/2026 10:58:51 AM EST |
| 125.00 | 0.05 | 2.35 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.55 | -0.03 | 0.00 | -0.03 | 7/16/2026 | 7/17/2026 10:58:51 AM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | -0.05 | 0.00 | -0.04 | 7/16/2026 | 7/17/2026 10:58:51 AM EST |
| 135.00 | 0.30 | 1.95 | 1.13 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.45 | -0.08 | 0.01 | -0.05 | 7/14/2026 | 7/17/2026 10:58:51 AM EST |
| 140.00 | 0.90 | 1.40 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.38 | -0.13 | 0.01 | -0.07 | 7/16/2026 | 7/17/2026 10:58:51 AM EST |
| 145.00 | 1.50 | 2.15 | 1.83 | 1.65 | -0.25 | -13.16% | 0.01 | 5 | 414 | 0.36 | -0.18 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 150.00 | 2.50 | 3.40 | 2.95 | 3.10 | -1.10 | -26.19% | 0.02 | 13 | 64 | 0.35 | -0.26 | 0.02 | -0.09 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 155.00 | 4.60 | 5.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.34 | -0.35 | 0.02 | -0.10 | 7/16/2026 | 7/17/2026 10:58:51 AM EST |
| 160.00 | 6.90 | 7.50 | 7.20 | 7.00 | -1.30 | -15.67% | 0.04 | 72 | 4 | 0.34 | -0.47 | 0.03 | -0.10 | 7/17/2026 | 7/17/2026 10:58:51 AM EST |
| 165.00 | 9.70 | 10.50 | 10.10 | 10.67 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.33 | -0.60 | 0.03 | -0.09 | 7/2/2026 | 7/17/2026 10:58:51 AM EST |
| 170.00 | 13.00 | 14.20 | 13.60 | % | 0.08 | 0 | 0 | 0.33 | -0.71 | 0.02 | -0.08 | 7/17/2026 10:58:51 AM EST | |||
| 175.00 | 15.50 | 18.30 | 16.90 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.07 | 7/17/2026 10:58:51 AM EST | |||
| 180.00 | 20.00 | 22.70 | 21.35 | % | 0.12 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.06 | 7/17/2026 10:58:51 AM EST | |||
| 185.00 | 24.70 | 27.50 | 26.10 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.04 | 7/17/2026 10:58:51 AM EST | |||
| 190.00 | 30.40 | 32.20 | 31.30 | % | 0.16 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 7/17/2026 10:58:51 AM EST | |||
| 195.00 | 35.10 | 37.20 | 36.15 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 7/17/2026 10:58:51 AM EST | |||
| 200.00 | 39.70 | 42.80 | 41.25 | % | 0.21 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 7/17/2026 10:58:51 AM EST | |||
| 210.00 | 49.50 | 53.60 | 51.55 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST | |||
| 220.00 | 59.40 | 63.70 | 61.55 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 10:58:51 AM EST |