Options Chain for BECTON DICKINSON & CO COM (BDX)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
130.00 120.00 123.60 % 0 0 3.17 1.00 0.00 0.00 12/2/2022 8:59:52 PM
140.00 110.00 113.60 % 0 0 2.86 1.00 0.00 0.00 12/2/2022 8:59:52 PM
145.00 105.00 108.60 % 0 0 2.63 1.00 0.00 0.00 12/2/2022 8:59:52 PM
150.00 100.00 103.60 % 0 0 2.55 1.00 0.00 0.00 12/2/2022 8:59:52 PM
155.00 95.00 98.60 % 0 0 2.42 1.00 0.00 0.00 12/2/2022 8:59:52 PM
160.00 90.00 93.60 % 0 0 2.28 1.00 0.00 0.00 12/2/2022 8:59:52 PM
165.00 85.00 88.90 % 0 0 2.13 1.00 0.00 0.00 12/2/2022 8:59:52 PM
170.00 80.00 83.60 % 0 0 1.96 1.00 0.00 0.00 12/2/2022 8:59:52 PM
175.00 75.00 78.50 % 0 0 1.81 1.00 0.00 0.00 12/2/2022 8:59:52 PM
180.00 70.00 73.70 % 0 0 1.77 1.00 0.00 0.00 12/2/2022 8:59:52 PM
185.00 65.00 68.50 % 0 0 1.70 1.00 0.00 0.00 12/2/2022 8:59:52 PM
190.00 60.00 63.80 % 0 0 1.50 1.00 0.00 0.00 12/2/2022 8:59:52 PM
195.00 55.00 58.80 % 0 0 1.39 1.00 0.00 0.00 12/2/2022 8:59:52 PM
200.00 50.00 53.70 % 0 0 1.26 1.00 0.00 0.00 12/2/2022 8:59:52 PM
202.50 47.50 51.10 % 0 0 1.29 1.00 0.00 0.00 12/2/2022 8:59:52 PM
205.00 45.00 48.80 % 0 0 1.20 1.00 0.00 0.00 12/2/2022 8:59:52 PM
207.50 42.50 46.10 % 0 0 1.18 1.00 0.00 0.00 12/2/2022 8:59:52 PM
210.00 40.00 43.50 % 0 0 1.11 1.00 0.00 0.00 12/2/2022 8:59:52 PM
212.50 37.50 41.20 % 0 0 1.00 1.00 0.00 0.00 12/2/2022 8:59:52 PM
215.00 35.00 38.90 % 0 0 0.95 1.00 0.00 0.00 12/2/2022 8:59:52 PM
217.50 32.50 36.50 % 0 0 0.95 1.00 0.00 0.00 12/2/2022 8:59:52 PM
220.00 30.00 33.80 7.63 0.00 0.00% 0 6 0.86 1.00 0.00 0.00 11/10/2022 12/2/2022 8:59:52 PM
222.50 27.50 31.00 % 0 0 0.87 1.00 0.00 0.00 12/2/2022 8:59:52 PM
225.00 25.00 29.00 12.95 0.00 0.00% 0 3 0.73 1.00 0.00 0.00 11/28/2022 12/2/2022 8:59:52 PM
227.50 22.50 26.60 % 0 0 0.73 1.00 0.00 0.00 12/2/2022 8:59:52 PM
230.00 20.00 23.10 9.00 0.00 0.00% 0 8 0.65 1.00 0.00 0.00 11/21/2022 12/2/2022 8:59:52 PM
232.50 17.50 20.70 16.77 0.00 0.00% 0 15 0.54 1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:52 PM
235.00 15.00 18.20 13.90 +11.64 +515.05% 11 2 0.50 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:52 PM
237.50 12.60 16.20 3.34 0.00 0.00% 0 9 0.42 1.00 0.00 0.00 11/28/2022 12/2/2022 8:59:52 PM
240.00 10.10 13.20 9.30 -4.70 -33.58% 2 18 0.45 1.00 0.02 -0.01 12/2/2022 12/2/2022 8:59:52 PM
242.50 8.40 10.60 12.00 0.00 0.00% 0 10 0.35 0.86 0.03 -0.12 12/1/2022 12/2/2022 8:59:52 PM
245.00 6.50 8.20 1.40 0.00 0.00% 0 4 0.32 0.83 0.04 -0.11 11/29/2022 12/2/2022 8:59:52 PM
247.50 4.60 6.00 5.10 +0.08 +1.60% 6 20 0.27 0.77 0.06 -0.11 12/2/2022 12/2/2022 8:59:52 PM
250.00 3.30 3.80 3.30 -0.07 -2.08% 6 15 0.19 0.63 0.07 -0.13 12/2/2022 12/2/2022 8:59:52 PM
252.50 1.80 2.25 1.71 -0.29 -14.50% 57 14 0.17 0.46 0.07 -0.13 12/2/2022 12/2/2022 8:59:52 PM
255.00 0.45 1.20 0.96 +0.76 +380.00% 2 1 0.15 0.29 0.06 -0.11 12/2/2022 12/2/2022 8:59:52 PM
257.50 0.15 0.50 0.35 % 2 0 0.14 0.16 0.04 -0.08 12/2/2022 12/2/2022 8:59:52 PM
260.00 0.00 0.35 % 0 0 0.20 0.08 0.02 -0.05 12/2/2022 8:59:52 PM
262.50 0.00 0.75 % 0 0 0.30 0.03 0.01 -0.02 12/2/2022 8:59:52 PM
265.00 0.00 0.75 % 0 0 0.34 0.01 0.00 -0.01 12/2/2022 8:59:52 PM
267.50 0.00 0.75 % 0 0 0.38 0.00 0.00 0.00 12/2/2022 8:59:52 PM
270.00 0.00 0.75 0.48 0.00 0.00% 0 11 0.42 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:52 PM
272.50 0.00 0.75 % 0 0 0.45 0.00 0.00 0.00 12/2/2022 8:59:52 PM
275.00 0.00 0.75 0.10 0.00 0.00% 0 10 0.49 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
280.00 0.00 0.75 0.10 0.00 0.00% 0 21 0.56 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
285.00 0.00 0.75 0.10 0.00 0.00% 0 10 0.63 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
290.00 0.00 0.75 0.10 0.00 0.00% 0 10 0.69 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
295.00 0.00 0.75 0.05 0.00 0.00% 0 20 0.75 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:52 PM
300.00 0.00 2.15 % 0 0 1.05 0.00 0.00 0.00 12/2/2022 8:59:52 PM
305.00 0.00 0.05 % 0 0 0.57 0.00 0.00 0.00 12/2/2022 8:59:52 PM
310.00 0.00 0.05 0.05 0.00 0.00% 0 1 0.62 0.00 0.00 0.00 11/25/2022 12/2/2022 8:59:52 PM
315.00 0.00 0.05 % 0 0 0.66 0.00 0.00 0.00 12/2/2022 8:59:52 PM
320.00 0.00 0.05 0.10 0.00 0.00% 0 130 0.70 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:52 PM
325.00 0.00 0.05 0.05 0.00 0.00% 0 5 0.73 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:52 PM
330.00 0.00 0.05 0.02 0.00 0.00% 0 907 0.77 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:52 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
130.00 0.00 0.60 0.01 0.00 0.00% 0 3 2.45 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:52 PM
140.00 0.00 0.60 0.01 0.00 0.00% 0 14 2.20 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:52 PM
145.00 0.00 0.60 0.15 0.00 0.00% 0 3 2.09 0.00 0.00 0.00 11/3/2022 12/2/2022 8:59:52 PM
150.00 0.00 0.60 % 0 0 1.98 0.00 0.00 0.00 12/2/2022 8:59:52 PM
155.00 0.00 0.60 % 0 0 1.86 0.00 0.00 0.00 12/2/2022 8:59:52 PM
160.00 0.00 0.60 % 0 0 1.76 0.00 0.00 0.00 12/2/2022 8:59:52 PM
165.00 0.00 0.60 % 0 0 1.65 0.00 0.00 0.00 12/2/2022 8:59:52 PM
170.00 0.00 0.60 0.05 0.00 0.00% 0 2 1.55 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:52 PM
175.00 0.00 0.60 % 0 0 1.45 0.00 0.00 0.00 12/2/2022 8:59:52 PM
180.00 0.00 0.60 % 0 0 1.35 0.00 0.00 0.00 12/2/2022 8:59:52 PM
185.00 0.00 0.60 % 0 0 1.26 0.00 0.00 0.00 12/2/2022 8:59:52 PM
190.00 0.00 0.60 1.05 0.00 0.00% 0 1 1.17 0.00 0.00 0.00 11/7/2022 12/2/2022 8:59:52 PM
195.00 0.00 0.60 % 0 0 1.07 0.00 0.00 0.00 12/2/2022 8:59:52 PM
200.00 0.00 0.60 0.94 0.00 0.00% 0 25 0.99 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:52 PM
202.50 0.00 0.75 % 0 0 0.99 0.00 0.00 0.00 12/2/2022 8:59:52 PM
205.00 0.00 0.15 1.05 0.00 0.00% 0 5 0.71 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:52 PM
207.50 0.00 0.75 % 0 0 0.89 0.00 0.00 0.00 12/2/2022 8:59:52 PM
210.00 0.00 0.75 0.05 0.00 0.00% 0 40 0.85 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:52 PM
212.50 0.00 0.75 0.05 0.00 0.00% 0 10 0.80 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:52 PM
215.00 0.00 0.50 0.05 0.00 0.00% 0 6 0.69 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:52 PM
217.50 0.00 0.75 0.66 0.00 0.00% 0 0 0.71 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
220.00 0.00 0.60 1.40 0.00 0.00% 0 0 0.63 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
222.50 0.00 0.75 0.45 0.00 0.00% 0 1 0.62 0.00 0.00 0.00 11/25/2022 12/2/2022 8:59:52 PM
225.00 0.05 0.60 0.35 0.00 0.00% 0 7 0.40 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:52 PM
227.50 0.00 0.75 0.50 0.00 0.00% 0 1 0.53 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:52 PM
230.00 0.05 0.65 0.95 0.00 0.00% 0 2 0.38 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:52 PM
232.50 0.00 0.65 % 0 0 0.43 0.00 0.00 0.00 12/2/2022 8:59:52 PM
235.00 0.00 0.40 0.15 -0.45 -75.00% 5 13 0.34 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:52 PM
237.50 0.00 0.50 3.60 0.00 0.00% 0 10 0.31 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:52 PM
240.00 0.00 0.50 3.30 0.00 0.00% 0 1 0.27 0.00 0.02 -0.01 11/30/2022 12/2/2022 8:59:52 PM
242.50 0.05 0.65 0.80 0.00 0.00% 0 98 0.20 -0.14 0.03 -0.12 12/1/2022 12/2/2022 8:59:52 PM
245.00 0.30 0.95 % 0 0 0.20 -0.17 0.04 -0.11 12/2/2022 8:59:52 PM
247.50 0.70 1.30 1.38 -0.37 -21.15% 7 15 0.18 -0.23 0.06 -0.11 12/2/2022 12/2/2022 8:59:52 PM
250.00 1.25 2.15 2.15 -0.55 -20.37% 2 30 0.18 -0.37 0.07 -0.13 12/2/2022 12/2/2022 8:59:52 PM
252.50 2.45 3.40 % 0 0 0.17 -0.54 0.07 -0.13 12/2/2022 8:59:52 PM
255.00 3.80 5.80 5.60 +0.10 +1.82% 200 0 0.28 -0.71 0.06 -0.11 12/2/2022 12/2/2022 8:59:52 PM
257.50 5.80 7.70 % 0 0 0.28 -0.84 0.04 -0.08 12/2/2022 8:59:52 PM
260.00 6.30 10.40 % 0 0 0.35 -0.92 0.02 -0.05 12/2/2022 8:59:52 PM
262.50 9.00 13.00 % 0 0 0.40 -0.97 0.01 -0.02 12/2/2022 8:59:52 PM
265.00 11.10 15.40 % 0 0 0.49 -0.99 0.00 -0.01 12/2/2022 8:59:52 PM
267.50 13.50 17.70 % 0 0 0.47 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
270.00 16.20 20.40 % 0 0 0.54 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
272.50 18.70 23.00 % 0 0 0.61 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
275.00 21.10 25.40 % 0 0 0.60 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
280.00 26.20 30.50 % 0 0 0.69 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
285.00 31.10 35.50 % 0 0 0.79 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
290.00 36.20 40.50 % 0 0 0.88 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
295.00 41.20 45.40 % 0 0 0.94 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
300.00 46.20 50.50 % 0 0 1.00 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
305.00 51.20 55.50 % 0 0 1.08 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
310.00 56.20 60.50 % 0 0 1.12 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
315.00 61.20 65.50 % 0 0 1.19 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
320.00 66.10 70.50 % 0 0 1.22 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
325.00 71.30 75.50 % 0 0 1.33 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
330.00 76.00 80.40 % 0 0 1.35 -1.00 0.00 0.00 12/2/2022 8:59:52 PM