Options Chain for BECTON DICKINSON & CO COM (BDX) - $152.89 as of 7/2/2026 7:23:14 AM 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 | 84.60 | 83.15 | 75.15 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 76.70 | 79.80 | 78.25 | % | 0.98 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 71.60 | 74.50 | 73.05 | % | 0.86 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 66.60 | 69.60 | 68.10 | % | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 61.60 | 64.70 | 63.15 | % | 0.66 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 56.60 | 60.40 | 58.50 | 50.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 52.00 | 55.20 | 53.60 | % | 0.51 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 46.60 | 50.20 | 48.40 | % | 0.44 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 42.00 | 44.70 | 43.35 | % | 0.38 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 120.00 | 36.70 | 40.10 | 38.40 | % | 0.32 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 31.70 | 34.80 | 33.25 | 26.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 26.80 | 29.70 | 28.25 | 11.72 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 21.70 | 24.60 | 23.15 | 8.84 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 16.80 | 20.00 | 18.40 | 17.35 | +4.36 | +33.57% | 0.13 | 1 | 9 | 0.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 12.70 | 14.80 | 13.75 | 12.05 | +4.35 | +56.50% | 0.09 | 3 | 984 | 0.50 | 0.95 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 8.80 | 9.90 | 9.35 | 9.30 | +4.30 | +86.00% | 0.06 | 11 | 372 | 0.33 | 0.85 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 4.80 | 5.90 | 5.35 | 4.90 | +2.34 | +91.41% | 0.03 | 5 | 241 | 0.28 | 0.65 | 0.04 | -0.10 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 2.15 | 3.10 | 2.63 | 2.95 | +2.10 | +247.06% | 0.02 | 14 | 467 | 0.27 | 0.43 | 0.04 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 0.75 | 1.45 | 1.10 | 1.25 | +0.30 | +31.58% | 0.01 | 8 | 491 | 0.27 | 0.24 | 0.03 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.11 | 0.02 | -0.06 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | 0.04 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 147 | 0.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.26 | -76.48% | 0.00 | 67 | 976 | 0.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 0.05 | 0.45 | 0.25 | 0.26 | -0.86 | -76.79% | 0.00 | 38 | 946 | 0.25 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 0.25 | 0.80 | 0.53 | 0.75 | -1.85 | -71.16% | 0.00 | 224 | 57 | 0.23 | -0.15 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 1.75 | 2.00 | 1.88 | 2.05 | -2.55 | -55.44% | 0.01 | 17 | 5 | 0.25 | -0.35 | 0.04 | -0.10 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 3.50 | 5.30 | 4.40 | 4.30 | -2.21 | -33.95% | 0.03 | 5 | 6 | 0.26 | -0.57 | 0.04 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 6.70 | 9.50 | 8.10 | 22.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.41 | -0.76 | 0.03 | -0.09 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 10.80 | 13.20 | 12.00 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 175.00 | 15.50 | 18.60 | 17.05 | % | 0.10 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 180.00 | 19.80 | 23.50 | 21.65 | % | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 185.00 | 24.80 | 28.50 | 26.65 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 30.60 | 33.50 | 32.05 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 35.00 | 38.50 | 36.75 | 46.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 200.00 | 39.90 | 43.60 | 41.75 | 53.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:02 PM EST |
| 210.00 | 49.80 | 53.60 | 51.70 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 220.00 | 59.90 | 63.50 | 61.70 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |