Options Chain for BECTON DICKINSON & CO COM (BDX) - $181.01 as of 8/12/2026 7:12:25 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 | 104.40 | 108.30 | 106.35 | % | 1.42 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 80.00 | 99.40 | 103.40 | 101.40 | % | 1.27 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 85.00 | 94.20 | 98.40 | 96.30 | % | 1.13 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 90.00 | 89.50 | 93.20 | 91.35 | % | 1.01 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 95.00 | 84.20 | 88.40 | 86.30 | % | 0.91 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 100.00 | 80.00 | 83.40 | 81.70 | % | 0.82 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 105.00 | 75.00 | 78.50 | 76.75 | % | 0.73 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 110.00 | 69.40 | 73.40 | 71.40 | % | 0.65 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 115.00 | 64.50 | 68.40 | 66.45 | 42.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 3:59:54 PM EST |
| 120.00 | 59.50 | 63.40 | 61.45 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 125.00 | 54.50 | 58.40 | 56.45 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 130.00 | 49.80 | 52.70 | 51.25 | 17.87 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/11/2026 3:59:54 PM EST |
| 135.00 | 44.80 | 47.30 | 46.05 | 24.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:54 PM EST |
| 140.00 | 39.80 | 42.20 | 41.00 | 20.95 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:54 PM EST |
| 145.00 | 34.80 | 37.50 | 36.15 | 24.40 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:54 PM EST |
| 150.00 | 29.80 | 33.00 | 31.40 | 28.42 | 0.00 | 0.00% | 0.21 | 0 | 95 | 1.03 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 155.00 | 24.90 | 28.20 | 26.55 | 26.00 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 160.00 | 20.10 | 23.20 | 21.65 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 723 | 0.80 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 3:59:54 PM EST |
| 165.00 | 14.70 | 18.30 | 16.50 | 16.10 | 0.00 | 0.00% | 0.10 | 0 | 643 | 0.68 | 0.96 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 170.00 | 10.40 | 13.70 | 12.05 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 622 | 0.59 | 0.90 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 175.00 | 5.60 | 9.00 | 7.30 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 455 | 0.46 | 0.76 | 0.03 | -0.14 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 180.00 | 2.90 | 4.70 | 3.80 | 4.18 | 0.00 | 0.00% | 0.02 | 0 | 517 | 0.26 | 0.57 | 0.04 | -0.17 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 185.00 | 1.05 | 3.90 | 2.48 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.33 | 0.35 | 0.04 | -0.16 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 190.00 | 0.05 | 0.95 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.23 | 0.16 | 0.03 | -0.10 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.43 | 0.06 | 0.01 | -0.05 | 8/6/2026 | 8/11/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.52 | 0.02 | 0.01 | -0.02 | 8/6/2026 | 8/11/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.50 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.45 | -0.04 | 0.01 | -0.04 | 8/10/2026 | 8/11/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.46 | -0.10 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 175.00 | 0.05 | 2.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.28 | -0.24 | 0.03 | -0.14 | 8/11/2026 | 8/11/2026 3:59:54 PM EST |
| 180.00 | 2.10 | 4.10 | 3.10 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | -0.43 | 0.04 | -0.17 | 8/7/2026 | 8/11/2026 3:59:54 PM EST |
| 185.00 | 4.80 | 6.50 | 5.65 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.65 | 0.04 | -0.16 | 8/6/2026 | 8/11/2026 3:59:54 PM EST |
| 190.00 | 7.90 | 10.80 | 9.35 | % | 0.05 | 0 | 0 | 0.42 | -0.84 | 0.03 | -0.10 | 8/11/2026 3:59:54 PM EST | |||
| 195.00 | 12.70 | 15.40 | 14.05 | % | 0.07 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.05 | 8/11/2026 3:59:54 PM EST | |||
| 200.00 | 16.90 | 20.40 | 18.65 | % | 0.09 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.02 | 8/11/2026 3:59:54 PM EST | |||
| 210.00 | 27.20 | 30.40 | 28.80 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST | |||
| 220.00 | 37.10 | 40.70 | 38.90 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:54 PM EST |