Options Chain for BECTON DICKINSON & CO COM (BDX) - $152.48 as of 4/27/2026 7:20:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 65.50 | 69.60 | 67.55 | % | 0.79 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 90.00 | 60.50 | 64.50 | 62.50 | % | 0.69 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 95.00 | 55.60 | 59.60 | 57.60 | % | 0.61 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 100.00 | 50.40 | 54.60 | 52.50 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 105.00 | 45.60 | 49.70 | 47.65 | % | 0.45 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 110.00 | 40.50 | 44.60 | 42.55 | % | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 115.00 | 36.70 | 39.20 | 37.95 | % | 0.33 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 120.00 | 32.00 | 34.80 | 33.40 | % | 0.28 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 125.00 | 27.40 | 29.20 | 28.30 | % | 0.23 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 130.00 | 22.60 | 25.20 | 23.90 | % | 0.18 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.07 | 4/24/2026 3:59:54 PM EST | |||
| 135.00 | 17.70 | 18.90 | 18.30 | % | 0.14 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.09 | 4/24/2026 3:59:54 PM EST | |||
| 140.00 | 13.70 | 15.40 | 14.55 | 18.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.81 | 0.02 | -0.11 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 9.60 | 10.60 | 10.10 | 15.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.71 | 0.02 | -0.13 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 6.40 | 7.40 | 6.90 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.39 | 0.59 | 0.03 | -0.14 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 4.00 | 4.90 | 4.45 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.38 | 0.44 | 0.03 | -0.14 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 160.00 | 2.50 | 3.10 | 2.80 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 667 | 0.39 | 0.31 | 0.03 | -0.12 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 165.00 | 1.40 | 1.85 | 1.63 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.39 | 0.21 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 170.00 | 0.70 | 1.10 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.39 | 0.14 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 175.00 | 0.25 | 1.10 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.41 | 0.09 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 180.00 | 0.10 | 0.75 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.42 | 0.06 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.02 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.03 | 4/13/2026 | 4/24/2026 3:59:54 PM EST |
| 125.00 | 0.20 | 0.90 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 130.00 | 0.30 | 1.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.07 | 0.01 | -0.07 | 4/16/2026 | 4/24/2026 3:59:54 PM EST |
| 135.00 | 0.60 | 1.15 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.43 | -0.12 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 140.00 | 1.40 | 1.70 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.19 | 0.02 | -0.11 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 145.00 | 2.50 | 3.00 | 2.75 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.40 | -0.29 | 0.02 | -0.13 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 150.00 | 4.20 | 4.60 | 4.40 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.38 | -0.41 | 0.03 | -0.14 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 155.00 | 6.60 | 7.40 | 7.00 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.38 | -0.56 | 0.03 | -0.14 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 160.00 | 9.50 | 10.50 | 10.00 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.36 | -0.69 | 0.03 | -0.12 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 165.00 | 12.60 | 14.80 | 13.70 | 11.28 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.45 | -0.79 | 0.02 | -0.10 | 4/14/2026 | 4/24/2026 3:59:54 PM EST |
| 170.00 | 16.30 | 19.10 | 17.70 | 15.94 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.47 | -0.86 | 0.02 | -0.08 | 4/15/2026 | 4/24/2026 3:59:54 PM EST |
| 175.00 | 21.00 | 23.70 | 22.35 | 18.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.91 | 0.01 | -0.06 | 4/1/2026 | 4/24/2026 3:59:54 PM EST |
| 180.00 | 25.80 | 28.30 | 27.05 | % | 0.15 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 185.00 | 30.70 | 33.10 | 31.90 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:54 PM EST | |||
| 190.00 | 35.70 | 39.80 | 37.75 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 195.00 | 40.70 | 44.70 | 42.70 | % | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 200.00 | 45.70 | 49.70 | 47.70 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 210.00 | 55.70 | 59.80 | 57.75 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 220.00 | 65.70 | 69.80 | 67.75 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 230.00 | 75.70 | 79.80 | 77.75 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 240.00 | 85.70 | 89.70 | 87.70 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST |