Options Chain for BECTON DICKINSON & CO COM (BDX) - $182.47 as of 2/20/2026 2:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 138.50 | 142.90 | 140.70 | % | 1.56 | 0 | 0 | EST | |||||||
| 95.00 | 133.50 | 137.40 | 135.45 | % | 1.43 | 0 | 0 | EST | |||||||
| 100.00 | 83.50 | 87.60 | 85.55 | % | 0.86 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 100.00 | 128.50 | 132.40 | 130.45 | % | 1.30 | 0 | 0 | EST | |||||||
| 105.00 | 78.50 | 82.60 | 80.55 | % | 0.77 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 105.00 | 123.50 | 128.00 | 125.75 | % | 1.20 | 0 | 0 | EST | |||||||
| 110.00 | 73.50 | 77.50 | 75.50 | % | 0.69 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 110.00 | 118.50 | 122.50 | 120.50 | % | 1.10 | 0 | 0 | EST | |||||||
| 115.00 | 68.50 | 72.50 | 70.50 | % | 0.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 115.00 | 113.50 | 118.00 | 115.75 | % | 1.01 | 0 | 0 | EST | |||||||
| 120.00 | 63.50 | 67.60 | 65.55 | % | 0.55 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 120.00 | 108.50 | 112.50 | 110.50 | % | 0.92 | 0 | 0 | EST | |||||||
| 125.00 | 103.50 | 107.80 | 105.65 | % | 0.85 | 0 | 0 | EST | |||||||
| 125.00 | 58.50 | 62.60 | 60.55 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 130.00 | 98.50 | 102.50 | 100.50 | % | 0.77 | 0 | 1 | EST | |||||||
| 130.00 | 53.50 | 57.60 | 55.55 | 47.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:12 PM EST |
| 135.00 | 48.60 | 52.70 | 50.65 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 135.00 | 93.50 | 98.40 | 95.95 | % | 0.71 | 0 | 0 | EST | |||||||
| 140.00 | 43.60 | 47.60 | 45.60 | 41.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:12 PM EST |
| 140.00 | 88.50 | 92.50 | 90.50 | 83.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2/11/2026 | EST | ||||
| 145.00 | 38.60 | 42.60 | 40.60 | 29.67 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:12 PM EST |
| 145.00 | 83.50 | 87.90 | 85.70 | 81.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2/19/2026 | EST | ||||
| 150.00 | 33.60 | 37.60 | 35.60 | 47.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 4:00:12 PM EST |
| 150.00 | 78.50 | 83.00 | 80.75 | 71.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2/17/2026 | EST | ||||
| 155.00 | 28.60 | 32.80 | 30.70 | 22.02 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:12 PM EST |
| 155.00 | 73.50 | 77.60 | 75.55 | 71.10 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2/19/2026 | EST | ||||
| 160.00 | 23.80 | 27.00 | 25.40 | 48.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.03 | 1/16/2026 | 2/20/2026 4:00:12 PM EST |
| 160.00 | 68.50 | 72.50 | 70.50 | 66.20 | 0.00 | 0.00% | 0.44 | 0 | 20 | 2/19/2026 | EST | ||||
| 165.00 | 18.90 | 22.00 | 20.45 | 42.09 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.04 | 2/3/2026 | 2/20/2026 4:00:12 PM EST |
| 165.00 | 63.50 | 67.50 | 65.50 | % | 0.40 | 0 | 47 | EST | |||||||
| 170.00 | 15.00 | 17.40 | 16.20 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.37 | 0.87 | 0.01 | -0.06 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 58.50 | 62.50 | 60.50 | 56.30 | 0.00 | 0.00% | 0.36 | 0 | 33 | 2/19/2026 | EST | ||||
| 175.00 | 10.70 | 12.90 | 11.80 | 10.20 | +4.05 | +65.86% | 0.07 | 1 | 2 | 0.24 | 0.78 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 53.50 | 57.50 | 55.50 | % | 0.32 | 0 | 4 | EST | |||||||
| 180.00 | 7.80 | 9.10 | 8.45 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | 0.66 | 0.03 | -0.08 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 180.00 | 48.50 | 52.50 | 50.50 | 42.00 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2/11/2026 | EST | ||||
| 185.00 | 4.90 | 5.70 | 5.30 | 4.84 | +0.49 | +11.27% | 0.03 | 651 | 36 | 0.26 | 0.51 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 185.00 | 43.50 | 47.70 | 45.60 | 38.49 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2/11/2026 | EST | ||||
| 190.00 | 2.65 | 3.50 | 3.08 | 2.97 | +0.52 | +21.23% | 0.02 | 2 | 20 | 0.26 | 0.36 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 190.00 | 38.50 | 43.20 | 40.85 | % | 0.21 | 0 | 25 | EST | |||||||
| 195.00 | 1.25 | 1.85 | 1.55 | 1.69 | +0.01 | +0.60% | 0.01 | 6 | 11 | 0.25 | 0.24 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 195.00 | 33.50 | 38.00 | 35.75 | 25.89 | 0.00 | 0.00% | 0.18 | 0 | 70 | 2/17/2026 | EST | ||||
| 200.00 | 0.80 | 1.45 | 1.13 | 1.10 | +0.36 | +48.65% | 0.01 | 3 | 22 | 0.28 | 0.14 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 200.00 | 28.50 | 33.20 | 30.85 | 30.01 | +1.92 | +6.84% | 0.15 | 1 | 261 | 2/20/2026 | EST | ||||
| 205.00 | 24.00 | 28.00 | 26.00 | 25.36 | +1.82 | +7.74% | 0.13 | 1 | 642 | 2/20/2026 | EST | ||||
| 210.00 | 0.10 | 0.65 | 0.38 | 0.35 | -6.32 | -94.76% | 0.00 | 1 | 0 | 0.28 | 0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 210.00 | 19.50 | 23.50 | 21.50 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 464 | 2/19/2026 | EST | ||||
| 215.00 | 15.00 | 19.40 | 17.20 | 16.25 | +2.00 | +14.04% | 0.08 | 5 | 187 | 2/20/2026 | EST | ||||
| 220.00 | 0.00 | 0.95 | 0.48 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 220.00 | 11.00 | 14.50 | 12.75 | 13.50 | +3.00 | +28.58% | 0.06 | 7 | 2,131 | 2/20/2026 | EST | ||||
| 225.00 | 7.50 | 11.00 | 9.25 | 7.56 | 0.00 | 0.00% | 0.04 | 0 | 346 | 2/18/2026 | EST | ||||
| 230.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 230.00 | 4.50 | 8.50 | 6.50 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 98 | 2/17/2026 | EST | ||||
| 235.00 | 2.50 | 5.90 | 4.20 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2/18/2026 | EST | ||||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:12 PM EST |
| 240.00 | 0.50 | 5.00 | 2.75 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2/11/2026 | EST | ||||
| 245.00 | 0.00 | 3.00 | 1.50 | 1.50 | -2.00 | -57.15% | 0.01 | 1 | 3 | 2/20/2026 | EST | ||||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2/17/2026 | EST | ||||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 2 | EST | |||||||
| 265.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 3 | EST | |||||||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 3 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/20/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 3 | EST | |||||||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/20/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | EST | |||||||
| 130.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 2/20/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | EST | |||||||
| 135.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/20/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | EST | |||||||
| 140.00 | 0.00 | 1.75 | 0.88 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 6 | EST | |||||||
| 145.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 10 | EST | |||||||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 6 | EST | |||||||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2/12/2026 | EST | ||||
| 160.00 | 0.05 | 0.60 | 0.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | -0.05 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 196 | EST | |||||||
| 165.00 | 0.30 | 1.45 | 0.88 | 0.66 | -0.29 | -30.53% | 0.01 | 7 | 33 | 0.33 | -0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2/10/2026 | EST | ||||
| 170.00 | 0.60 | 1.20 | 0.90 | 0.95 | -0.62 | -39.49% | 0.01 | 13 | 30 | 0.28 | -0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 70 | EST | |||||||
| 175.00 | 1.55 | 2.25 | 1.90 | 1.66 | -0.93 | -35.91% | 0.01 | 5 | 86 | 0.28 | -0.22 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.68 | -0.12 | -15.00% | 0.01 | 15 | 355 | 2/20/2026 | EST | ||||
| 180.00 | 2.85 | 3.60 | 3.23 | 3.81 | -0.49 | -11.40% | 0.02 | 11 | 20 | 0.27 | -0.34 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2/18/2026 | EST | ||||
| 185.00 | 4.80 | 5.80 | 5.30 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.49 | 0.03 | -0.09 | 2/17/2026 | 2/20/2026 4:00:12 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2/12/2026 | EST | ||||
| 190.00 | 7.60 | 9.30 | 8.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.26 | -0.64 | 0.03 | -0.08 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 190.00 | 0.25 | 1.25 | 0.75 | 0.93 | -0.15 | -13.89% | 0.00 | 15 | 184 | 2/20/2026 | EST | ||||
| 195.00 | 11.00 | 12.90 | 11.95 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.23 | -0.76 | 0.02 | -0.07 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2/19/2026 | EST | ||||
| 200.00 | 14.90 | 18.30 | 16.60 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.05 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 0.70 | -0.80 | -53.34% | 0.00 | 5 | 106 | 2/20/2026 | EST | ||||
| 205.00 | 0.00 | 2.20 | 1.10 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2/10/2026 | EST | ||||
| 210.00 | 0.25 | 5.00 | 2.63 | % | 0.01 | 0 | 33 | EST | |||||||
| 210.00 | 24.40 | 27.60 | 26.00 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 215.00 | 0.90 | 5.00 | 2.95 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2/13/2026 | EST | ||||
| 220.00 | 33.90 | 37.40 | 35.65 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:12 PM EST |
| 220.00 | 1.35 | 5.50 | 3.43 | % | 0.02 | 0 | 92 | EST | |||||||
| 225.00 | 3.20 | 7.00 | 5.10 | % | 0.02 | 0 | 30 | EST | |||||||
| 230.00 | 5.50 | 9.50 | 7.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 230.00 | 43.40 | 47.30 | 45.35 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 235.00 | 8.20 | 12.00 | 10.10 | % | 0.04 | 0 | 0 | EST | |||||||
| 240.00 | 53.30 | 57.30 | 55.30 | 47.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 2/20/2026 4:00:12 PM EST |
| 240.00 | 11.40 | 15.50 | 13.45 | % | 0.06 | 0 | 0 | EST | |||||||
| 245.00 | 15.90 | 19.50 | 17.70 | % | 0.07 | 0 | 0 | EST | |||||||
| 250.00 | 19.40 | 23.50 | 21.45 | % | 0.09 | 0 | 0 | EST | |||||||
| 250.00 | 63.30 | 67.30 | 65.30 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 255.00 | 23.80 | 28.00 | 25.90 | % | 0.10 | 0 | 0 | EST | |||||||
| 260.00 | 28.40 | 33.00 | 30.70 | % | 0.12 | 0 | 0 | EST | |||||||
| 265.00 | 33.20 | 37.50 | 35.35 | % | 0.13 | 0 | 0 | EST | |||||||
| 270.00 | 38.00 | 42.50 | 40.25 | % | 0.15 | 0 | 0 | EST |