Options Chain for BECTON DICKINSON & CO COM (BDX) - $191.22 as of 11/20/2025 7:48:01 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 | 92.40 | 96.30 | 94.35 | % | 0.99 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 100.00 | 87.40 | 91.40 | 89.40 | % | 0.89 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 105.00 | 82.50 | 86.50 | 84.50 | % | 0.80 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 110.00 | 77.50 | 81.50 | 79.50 | % | 0.72 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 115.00 | 72.50 | 76.40 | 74.45 | % | 0.65 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 120.00 | 67.50 | 71.50 | 69.50 | % | 0.58 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 125.00 | 62.40 | 66.50 | 64.45 | % | 0.52 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 130.00 | 57.50 | 61.40 | 59.45 | % | 0.46 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 135.00 | 52.40 | 56.40 | 54.40 | % | 0.40 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 140.00 | 47.40 | 51.50 | 49.45 | % | 0.35 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 145.00 | 42.40 | 46.20 | 44.30 | % | 0.31 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 150.00 | 37.50 | 41.30 | 39.40 | 17.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/20/2025 4:00:02 PM EST |
| 155.00 | 32.50 | 36.30 | 34.40 | 34.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/20/2025 4:00:02 PM EST |
| 160.00 | 27.50 | 31.40 | 29.45 | 18.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/20/2025 4:00:02 PM EST |
| 165.00 | 23.60 | 25.90 | 24.75 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/20/2025 4:00:02 PM EST |
| 170.00 | 18.60 | 20.90 | 19.75 | 23.15 | 0.00 | 0.00% | 0.12 | 0 | 51 | 2.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:02 PM EST |
| 175.00 | 13.60 | 15.90 | 14.75 | 18.09 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/20/2025 4:00:02 PM EST |
| 180.00 | 8.60 | 10.30 | 9.45 | 12.05 | 0.00 | 0.00% | 0.05 | 0 | 83 | 1.04 | 0.99 | 0.01 | -0.07 | 11/18/2025 | 11/20/2025 4:00:02 PM EST |
| 185.00 | 4.10 | 6.50 | 5.30 | 5.00 | -0.57 | -10.24% | 0.03 | 2 | 165 | 1.01 | 0.92 | 0.05 | -0.35 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 190.00 | 0.15 | 2.20 | 1.18 | 1.85 | -0.85 | -31.49% | 0.01 | 37 | 552 | 0.23 | 0.58 | 0.11 | -0.74 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.80 | +0.47 | +142.43% | 0.00 | 481 | 640 | 0.42 | 0.10 | 0.03 | -0.08 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.38 | +0.18 | +90.00% | 0.01 | 1 | 541 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 2.10 | 1.05 | 0.38 | +0.06 | +18.75% | 0.01 | 1 | 141 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/20/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/20/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/20/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 5.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.35 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/20/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/20/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 0.45 | +0.39 | +650.00% | 0.01 | 2 | 27 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/20/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.72 | +2,400.00% | 0.00 | 1 | 104 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 215 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.38 | -76.00% | 0.00 | 2 | 185 | 0.58 | -0.01 | 0.01 | -0.07 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 185.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.49 | -0.08 | 0.05 | -0.35 | 11/19/2025 | 11/20/2025 4:00:02 PM EST |
| 190.00 | 0.85 | 2.85 | 1.85 | 1.79 | -0.21 | -10.50% | 0.01 | 8 | 238 | 0.54 | -0.42 | 0.11 | -0.74 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 195.00 | 5.00 | 6.80 | 5.90 | 5.50 | +2.50 | +83.34% | 0.03 | 4 | 23 | 0.79 | -0.90 | 0.03 | -0.08 | 11/20/2025 | 11/20/2025 4:00:02 PM EST |
| 200.00 | 8.90 | 11.50 | 10.20 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:02 PM EST |
| 205.00 | 13.90 | 16.50 | 15.20 | 17.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/20/2025 4:00:02 PM EST |
| 210.00 | 19.20 | 22.40 | 20.80 | % | 0.10 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 215.00 | 23.90 | 27.50 | 25.70 | % | 0.12 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 220.00 | 29.00 | 32.40 | 30.70 | % | 0.14 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 225.00 | 33.90 | 37.60 | 35.75 | % | 0.16 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 230.00 | 38.90 | 41.50 | 40.20 | % | 0.17 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 235.00 | 43.90 | 47.60 | 45.75 | % | 0.19 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 240.00 | 49.60 | 52.60 | 51.10 | % | 0.21 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 245.00 | 53.90 | 56.50 | 55.20 | % | 0.23 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 250.00 | 58.90 | 61.50 | 60.20 | % | 0.24 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 255.00 | 63.90 | 66.50 | 65.20 | % | 0.26 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 260.00 | 68.90 | 72.60 | 70.75 | % | 0.27 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 265.00 | 73.90 | 76.50 | 75.20 | % | 0.28 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 270.00 | 78.90 | 82.60 | 80.75 | % | 0.30 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 275.00 | 83.90 | 87.60 | 85.75 | % | 0.31 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST | |||
| 280.00 | 88.90 | 92.60 | 90.75 | % | 0.32 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:02 PM EST |