Options Chain for BECTON DICKINSON & CO COM (BDX) - $210.02 as of 2/6/2026 7:21:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 108.00 | 112.90 | 110.45 | % | 1.10 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 105.00 | 103.00 | 107.70 | 105.35 | % | 1.00 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 110.00 | 98.00 | 102.60 | 100.30 | % | 0.91 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 115.00 | 93.00 | 97.60 | 95.30 | % | 0.83 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 120.00 | 88.00 | 92.90 | 90.45 | % | 0.75 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 125.00 | 83.00 | 87.70 | 85.35 | % | 0.68 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 130.00 | 78.00 | 82.90 | 80.45 | % | 0.62 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 135.00 | 73.00 | 77.80 | 75.40 | % | 0.56 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 140.00 | 68.00 | 72.80 | 70.40 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 145.00 | 63.00 | 67.60 | 65.30 | % | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 150.00 | 58.10 | 62.90 | 60.50 | 56.01 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:54 PM EST |
| 155.00 | 53.70 | 56.50 | 55.10 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 160.00 | 48.70 | 51.90 | 50.30 | % | 0.31 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 165.00 | 43.80 | 46.90 | 45.35 | % | 0.27 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 2/6/2026 3:59:54 PM EST | |||
| 170.00 | 38.90 | 42.00 | 40.45 | 29.23 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | 0.97 | 0.00 | -0.06 | 12/19/2025 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 34.10 | 37.40 | 35.75 | 23.43 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | 0.95 | 0.00 | -0.08 | 12/26/2025 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 29.30 | 31.90 | 30.60 | 22.37 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.68 | 0.92 | 0.01 | -0.12 | 1/29/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 24.60 | 27.80 | 26.20 | 17.97 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.69 | 0.89 | 0.01 | -0.16 | 1/29/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 20.10 | 23.40 | 21.75 | 11.62 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | 0.84 | 0.01 | -0.19 | 12/29/2025 | 2/6/2026 3:59:54 PM EST |
| 195.00 | 15.70 | 19.10 | 17.40 | 13.89 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.45 | 0.79 | 0.01 | -0.20 | 1/27/2026 | 2/6/2026 3:59:54 PM EST |
| 200.00 | 11.90 | 15.70 | 13.80 | 11.00 | -0.20 | -1.79% | 0.07 | 1 | 35 | 0.47 | 0.72 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 205.00 | 8.50 | 12.40 | 10.45 | 9.81 | -0.26 | -2.59% | 0.05 | 393 | 77 | 0.47 | 0.63 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 210.00 | 7.30 | 9.30 | 8.30 | 8.15 | +2.38 | +41.25% | 0.04 | 61 | 655 | 0.50 | 0.52 | 0.02 | -0.26 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 215.00 | 4.80 | 7.80 | 6.30 | 6.10 | +2.25 | +58.45% | 0.03 | 20 | 676 | 0.47 | 0.41 | 0.02 | -0.24 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 220.00 | 2.70 | 4.70 | 3.70 | 3.81 | +0.92 | +31.84% | 0.02 | 19 | 187 | 0.45 | 0.31 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 225.00 | 0.15 | 4.80 | 2.48 | 2.02 | +0.66 | +48.53% | 0.01 | 17 | 124 | 0.35 | 0.23 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 230.00 | 0.55 | 3.50 | 2.03 | 1.40 | +0.40 | +40.00% | 0.01 | 39 | 29 | 0.48 | 0.16 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 235.00 | 0.85 | 1.00 | 0.93 | 0.88 | +0.23 | +35.39% | 0.00 | 14 | 6 | 0.45 | 0.12 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.55 | +0.05 | +10.00% | 0.00 | 9 | 21 | 0.52 | 0.08 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 1.60 | 0.80 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.05 | 0.01 | -0.07 | 1/16/2026 | 2/6/2026 3:59:54 PM EST |
| 250.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.06 | 2/6/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.03 | 2/6/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.80 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 160.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.03 | +17.65% | 0.00 | 30 | 1 | 0.68 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 165.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | -0.02 | 0.00 | -0.03 | 2/3/2026 | 2/6/2026 3:59:54 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.57 | +0.32 | +128.00% | 0.00 | 1 | 17 | 0.59 | -0.03 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 175.00 | 0.05 | 1.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 6 | 74 | 0.55 | -0.05 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 180.00 | 0.15 | 0.75 | 0.45 | 0.55 | -0.29 | -34.53% | 0.00 | 21 | 46 | 0.48 | -0.08 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 185.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.26 | -24.53% | 0.00 | 34 | 80 | 0.47 | -0.11 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 190.00 | 1.00 | 1.90 | 1.45 | 1.50 | -0.28 | -15.73% | 0.01 | 25 | 170 | 0.42 | -0.16 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 195.00 | 1.35 | 4.40 | 2.88 | 2.50 | -0.35 | -12.29% | 0.01 | 166 | 116 | 0.52 | -0.21 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 200.00 | 2.10 | 5.20 | 3.65 | 3.50 | -0.80 | -18.61% | 0.02 | 46 | 101 | 0.48 | -0.28 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 205.00 | 2.95 | 7.40 | 5.18 | 5.95 | +0.15 | +2.59% | 0.03 | 400 | 58 | 0.46 | -0.37 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 210.00 | 5.70 | 9.40 | 7.55 | 7.40 | -8.40 | -53.17% | 0.04 | 3 | 28 | 0.46 | -0.48 | 0.02 | -0.26 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 215.00 | 7.90 | 12.10 | 10.00 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | -0.59 | 0.02 | -0.24 | 2/4/2026 | 2/6/2026 3:59:54 PM EST |
| 220.00 | 12.10 | 15.10 | 13.60 | 16.50 | +2.00 | +13.80% | 0.06 | 2 | 5 | 0.46 | -0.69 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:54 PM EST |
| 225.00 | 15.80 | 18.90 | 17.35 | % | 0.08 | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.20 | 2/6/2026 3:59:54 PM EST | |||
| 230.00 | 19.70 | 23.00 | 21.35 | % | 0.09 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.16 | 2/6/2026 3:59:54 PM EST | |||
| 235.00 | 23.80 | 27.40 | 25.60 | % | 0.11 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.15 | 2/6/2026 3:59:54 PM EST | |||
| 240.00 | 28.50 | 32.00 | 30.25 | % | 0.13 | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.11 | 2/6/2026 3:59:54 PM EST | |||
| 245.00 | 33.50 | 36.90 | 35.20 | % | 0.14 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.07 | 2/6/2026 3:59:54 PM EST | |||
| 250.00 | 37.50 | 42.30 | 39.90 | % | 0.16 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.06 | 2/6/2026 3:59:54 PM EST | |||
| 255.00 | 42.50 | 47.00 | 44.75 | % | 0.18 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 2/6/2026 3:59:54 PM EST | |||
| 260.00 | 47.50 | 52.00 | 49.75 | % | 0.19 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:54 PM EST | |||
| 265.00 | 52.50 | 57.00 | 54.75 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 270.00 | 57.50 | 61.90 | 59.70 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:54 PM EST | |||
| 275.00 | 62.50 | 66.90 | 64.70 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 280.00 | 67.50 | 72.30 | 69.90 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 285.00 | 72.50 | 77.00 | 74.75 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 290.00 | 77.50 | 81.90 | 79.70 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST | |||
| 295.00 | 82.50 | 87.10 | 84.80 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:54 PM EST |