Options Chain for BECTON DICKINSON & CO COM (BDX) - $176.25 as of 5/21/2025 7:58:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 86.30 | 89.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 90.00 | 81.30 | 85.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 95.00 | 76.70 | 79.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 100.00 | 71.40 | 74.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 105.00 | 66.40 | 70.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 110.00 | 61.70 | 64.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 115.00 | 56.40 | 59.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 120.00 | 51.50 | 54.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 125.00 | 46.40 | 49.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 130.00 | 41.70 | 44.80 | 39.90 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 4:00:05 PM EST |
| 135.00 | 36.50 | 39.90 | 95.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/21/2025 4:00:05 PM EST |
| 140.00 | 31.80 | 34.90 | 37.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/21/2025 4:00:05 PM EST |
| 145.00 | 27.80 | 30.00 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 5/21/2025 4:00:05 PM EST | |||
| 150.00 | 22.80 | 25.70 | 23.80 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.95 | 0.01 | -0.02 | 5/12/2025 | 5/21/2025 4:00:05 PM EST |
| 155.00 | 18.30 | 20.30 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.91 | 0.01 | -0.04 | 5/8/2025 | 5/21/2025 4:00:05 PM EST |
| 160.00 | 13.90 | 15.80 | 17.60 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.84 | 0.02 | -0.06 | 5/19/2025 | 5/21/2025 4:00:05 PM EST |
| 165.00 | 10.00 | 10.90 | 11.90 | -0.90 | -7.04% | 1 | 193 | 0.26 | 0.74 | 0.02 | -0.07 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 170.00 | 6.30 | 7.40 | 6.80 | -2.22 | -24.62% | 12 | 595 | 0.26 | 0.61 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 175.00 | 3.70 | 4.70 | 4.10 | -1.20 | -22.65% | 32 | 1,033 | 0.26 | 0.45 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 180.00 | 1.75 | 2.75 | 2.25 | -0.75 | -25.00% | 16 | 565 | 0.24 | 0.30 | 0.03 | -0.07 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 185.00 | 0.75 | 1.05 | 0.85 | -0.45 | -34.62% | 12 | 231 | 0.22 | 0.17 | 0.02 | -0.05 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 190.00 | 0.30 | 0.95 | 0.40 | -0.10 | -20.00% | 15 | 557 | 0.25 | 0.09 | 0.01 | -0.03 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 195.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.22 | 0.04 | 0.01 | -0.02 | 5/16/2025 | 5/21/2025 4:00:05 PM EST |
| 200.00 | 0.05 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 742 | 0.27 | 0.02 | 0.00 | -0.01 | 5/20/2025 | 5/21/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 75 | 0.32 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 7 | 367 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,523 | 0.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:05 PM EST |
| 225.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 1,410 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 200 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 4,553 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,088 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3,090 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 2.10 | 0.75 | +0.70 | +1,400.00% | 3 | 10,107 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 1.15 | 0.84 | 0.00 | 0.00% | 0 | 124 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 1 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/21/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 148 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/21/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 70 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/21/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/21/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 0.90 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 0.90 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:05 PM EST |
| 145.00 | 0.10 | 1.05 | 0.20 | 0.00 | 0.00% | 1 | 48 | 0.33 | -0.03 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 150.00 | 0.30 | 0.50 | 0.35 | +0.03 | +9.38% | 1 | 106 | 0.32 | -0.05 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 155.00 | 0.55 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 705 | 0.31 | -0.09 | 0.01 | -0.04 | 5/20/2025 | 5/21/2025 4:00:05 PM EST |
| 160.00 | 1.05 | 1.25 | 1.10 | +0.35 | +46.67% | 29 | 339 | 0.28 | -0.16 | 0.02 | -0.06 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 165.00 | 1.95 | 2.10 | 1.75 | +0.40 | +29.63% | 11 | 561 | 0.26 | -0.26 | 0.02 | -0.07 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 170.00 | 3.50 | 3.90 | 3.37 | +0.97 | +40.42% | 24 | 3,702 | 0.26 | -0.39 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 175.00 | 5.70 | 6.30 | 4.82 | +0.62 | +14.77% | 4 | 476 | 0.25 | -0.55 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 180.00 | 8.90 | 9.90 | 7.66 | +0.16 | +2.14% | 19 | 291 | 0.26 | -0.70 | 0.03 | -0.07 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 185.00 | 11.60 | 14.80 | 10.00 | 0.00 | 0.00% | 0 | 85 | 0.23 | -0.83 | 0.02 | -0.05 | 5/20/2025 | 5/21/2025 4:00:05 PM EST |
| 190.00 | 17.30 | 19.00 | 15.10 | 0.00 | 0.00% | 0 | 152 | 0.32 | -0.91 | 0.01 | -0.03 | 5/20/2025 | 5/21/2025 4:00:05 PM EST |
| 195.00 | 20.80 | 23.10 | 21.00 | -1.31 | -5.88% | 1 | 87 | 0.40 | -0.96 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 4:00:05 PM EST |
| 200.00 | 26.10 | 28.60 | 30.59 | 0.00 | 0.00% | 0 | 542 | 0.42 | -0.98 | 0.00 | -0.01 | 5/9/2025 | 5/21/2025 4:00:05 PM EST |
| 205.00 | 31.00 | 33.70 | 34.35 | 0.00 | 0.00% | 0 | 169 | 0.56 | -0.99 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 4:00:05 PM EST |
| 210.00 | 35.20 | 39.20 | 42.96 | 0.00 | 0.00% | 0 | 11 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 4:00:05 PM EST |
| 215.00 | 41.00 | 44.10 | 44.20 | 0.00 | 0.00% | 0 | 95 | 0.68 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 4:00:05 PM EST |
| 220.00 | 45.30 | 48.90 | 46.48 | 0.00 | 0.00% | 0 | 164 | 0.71 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:05 PM EST |
| 225.00 | 51.60 | 53.30 | 58.30 | 0.00 | 0.00% | 0 | 3,248 | 0.70 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/21/2025 4:00:05 PM EST |
| 230.00 | 55.30 | 59.30 | 46.70 | 0.00 | 0.00% | 0 | 154 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 4:00:05 PM EST |
| 235.00 | 60.30 | 64.30 | 31.60 | 0.00 | 0.00% | 0 | 15 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/21/2025 4:00:05 PM EST |
| 240.00 | 65.20 | 69.00 | 43.25 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/21/2025 4:00:05 PM EST |
| 245.00 | 70.20 | 74.30 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/21/2025 4:00:05 PM EST |
| 250.00 | 75.90 | 79.20 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/21/2025 4:00:05 PM EST |
| 255.00 | 80.90 | 84.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 260.00 | 85.90 | 89.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/21/2025 4:00:05 PM EST |
| 265.00 | 90.90 | 94.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 270.00 | 95.80 | 99.00 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/21/2025 4:00:05 PM EST |
| 275.00 | 100.80 | 104.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 280.00 | 105.80 | 108.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 285.00 | 110.80 | 114.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 290.00 | 115.80 | 119.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 295.00 | 120.80 | 123.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 300.00 | 125.80 | 129.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 305.00 | 130.10 | 133.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 310.00 | 135.70 | 138.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 315.00 | 140.70 | 144.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 320.00 | 145.70 | 148.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 325.00 | 150.00 | 154.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 330.00 | 155.70 | 158.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 335.00 | 160.70 | 163.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST | |||
| 340.00 | 165.00 | 169.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:05 PM EST |