Options Chain for BECTON DICKINSON & CO COM (BDX) - $233.83 as of 4/25/2024 9:08:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 107.00 | 111.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 130.00 | 102.00 | 106.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 135.00 | 97.00 | 101.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 140.00 | 92.00 | 96.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 145.00 | 87.10 | 91.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 150.00 | 82.20 | 87.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 155.00 | 77.20 | 81.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 160.00 | 72.10 | 76.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 165.00 | 67.10 | 71.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 170.00 | 62.40 | 67.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 175.00 | 57.20 | 62.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 180.00 | 52.10 | 57.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 185.00 | 47.30 | 52.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 190.00 | 42.20 | 47.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:51 PM EST | |||
| 195.00 | 37.20 | 42.00 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 4/24/2024 3:59:51 PM EST | |||
| 200.00 | 32.50 | 37.20 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 4/24/2024 3:59:51 PM EST | |||
| 205.00 | 27.70 | 32.40 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 4/24/2024 3:59:51 PM EST | |||
| 210.00 | 24.50 | 27.50 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.08 | 4/24/2024 3:59:51 PM EST | |||
| 215.00 | 19.40 | 22.20 | % | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.10 | 4/24/2024 3:59:51 PM EST | |||
| 220.00 | 15.50 | 17.30 | 17.59 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.83 | 0.02 | -0.12 | 4/19/2024 | 4/24/2024 3:59:51 PM EST |
| 225.00 | 11.10 | 13.90 | % | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.14 | 4/24/2024 3:59:51 PM EST | |||
| 230.00 | 8.80 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.63 | 0.02 | -0.15 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 235.00 | 5.90 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 462 | 0.26 | 0.50 | 0.03 | -0.15 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 240.00 | 3.70 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 255 | 0.26 | 0.37 | 0.03 | -0.14 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 245.00 | 2.25 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 269 | 0.26 | 0.25 | 0.02 | -0.11 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 250.00 | 1.10 | 1.50 | 1.21 | 0.00 | 0.00% | 0 | 190 | 0.26 | 0.15 | 0.02 | -0.08 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 255.00 | 0.50 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 241 | 0.28 | 0.08 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 260.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 220 | 0.23 | 0.04 | 0.01 | -0.03 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 265.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 171 | 0.23 | 0.02 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 3:59:51 PM EST |
| 270.00 | 0.05 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.25 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 275.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:51 PM EST |
| 280.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/24/2024 3:59:51 PM EST |
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 295.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/24/2024 3:59:51 PM EST |
| 300.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 315.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 335.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/24/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/24/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/24/2024 3:59:51 PM EST |
| 190.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/24/2024 3:59:51 PM EST |
| 195.00 | 0.05 | 0.75 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 4/24/2024 3:59:51 PM EST | |||
| 200.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.34 | -0.02 | 0.00 | -0.05 | 4/19/2024 | 4/24/2024 3:59:51 PM EST |
| 205.00 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.04 | 0.00 | -0.07 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 210.00 | 0.35 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.06 | 0.01 | -0.08 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 215.00 | 0.65 | 1.05 | 0.98 | 0.00 | 0.00% | 0 | 137 | 0.28 | -0.11 | 0.01 | -0.10 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 220.00 | 0.75 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 359 | 0.28 | -0.17 | 0.02 | -0.12 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 225.00 | 2.60 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 163 | 0.28 | -0.26 | 0.02 | -0.14 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 230.00 | 4.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 293 | 0.27 | -0.37 | 0.02 | -0.15 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 235.00 | 6.40 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 169 | 0.27 | -0.50 | 0.03 | -0.15 | 4/24/2024 | 4/24/2024 3:59:51 PM EST |
| 240.00 | 9.20 | 9.50 | 10.12 | 0.00 | 0.00% | 0 | 144 | 0.26 | -0.63 | 0.03 | -0.14 | 4/19/2024 | 4/24/2024 3:59:51 PM EST |
| 245.00 | 11.60 | 14.40 | 13.80 | 0.00 | 0.00% | 0 | 69 | 0.27 | -0.75 | 0.02 | -0.11 | 4/16/2024 | 4/24/2024 3:59:51 PM EST |
| 250.00 | 15.40 | 17.40 | 17.30 | 0.00 | 0.00% | 0 | 73 | 0.34 | -0.85 | 0.02 | -0.08 | 4/19/2024 | 4/24/2024 3:59:51 PM EST |
| 255.00 | 18.60 | 23.20 | 11.60 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.92 | 0.01 | -0.05 | 4/4/2024 | 4/24/2024 3:59:51 PM EST |
| 260.00 | 23.80 | 28.50 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.03 | 4/24/2024 3:59:51 PM EST | |||
| 265.00 | 28.70 | 33.50 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/24/2024 3:59:51 PM EST | |||
| 270.00 | 33.70 | 38.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/24/2024 3:59:51 PM EST | |||
| 275.00 | 38.70 | 43.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 280.00 | 43.70 | 48.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 285.00 | 48.70 | 53.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 290.00 | 53.80 | 58.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 295.00 | 58.70 | 63.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 300.00 | 63.80 | 68.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 305.00 | 68.80 | 73.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 310.00 | 73.70 | 78.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 315.00 | 78.70 | 83.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 320.00 | 83.80 | 88.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 325.00 | 88.70 | 93.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 330.00 | 93.70 | 98.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 335.00 | 98.70 | 103.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 340.00 | 103.80 | 108.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 350.00 | 113.50 | 118.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST | |||
| 360.00 | 123.60 | 128.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:51 PM EST |