Options Chain for BECTON DICKINSON & CO COM (BDX) - $172.85 as of 7/8/2025 5:49:02 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 | 82.60 | 86.70 | 84.65 | % | 0.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 95.00 | 77.80 | 81.70 | 79.75 | % | 0.84 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 100.00 | 72.70 | 76.70 | 74.70 | % | 0.75 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 105.00 | 67.70 | 71.70 | 69.70 | % | 0.66 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 110.00 | 62.80 | 66.70 | 64.75 | % | 0.59 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 115.00 | 57.70 | 61.80 | 59.75 | % | 0.52 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 120.00 | 52.70 | 56.70 | 54.70 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 125.00 | 47.70 | 51.70 | 49.70 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 130.00 | 42.60 | 46.70 | 44.65 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 135.00 | 37.70 | 41.90 | 39.80 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 140.00 | 32.80 | 36.80 | 34.80 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 145.00 | 27.90 | 31.80 | 29.85 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 150.00 | 23.10 | 26.90 | 25.00 | 20.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.06 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 155.00 | 17.90 | 21.90 | 19.90 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.10 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 160.00 | 13.40 | 17.10 | 15.25 | 15.00 | -4.00 | -21.06% | 0.10 | 2 | 13 | 0.67 | 0.91 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 165.00 | 8.40 | 11.00 | 9.70 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.39 | 0.85 | 0.02 | -0.16 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 170.00 | 4.60 | 6.60 | 5.60 | 6.00 | -0.60 | -9.10% | 0.03 | 28 | 3,577 | 0.27 | 0.73 | 0.04 | -0.17 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 175.00 | 2.65 | 3.10 | 2.88 | 2.80 | +0.25 | +9.81% | 0.02 | 9 | 2,267 | 0.25 | 0.51 | 0.05 | -0.17 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 180.00 | 0.25 | 1.25 | 0.75 | 1.25 | +0.32 | +34.41% | 0.00 | 22 | 1,618 | 0.22 | 0.28 | 0.04 | -0.15 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 185.00 | 0.25 | 1.05 | 0.65 | 0.35 | -0.21 | -37.50% | 0.00 | 20 | 418 | 0.30 | 0.13 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.45 | 0.04 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.49 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.09 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 58 | 0.56 | -0.02 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 155.00 | 0.10 | 0.30 | 0.20 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 102 | 0.41 | -0.05 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 160.00 | 0.15 | 0.85 | 0.50 | 0.35 | -0.06 | -14.64% | 0.00 | 13 | 175 | 0.40 | -0.09 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 165.00 | 0.45 | 0.85 | 0.65 | 0.56 | -0.19 | -25.34% | 0.00 | 3 | 694 | 0.33 | -0.15 | 0.02 | -0.16 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 170.00 | 1.05 | 1.50 | 1.28 | 1.20 | -0.85 | -41.47% | 0.01 | 44 | 729 | 0.27 | -0.27 | 0.04 | -0.17 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 175.00 | 2.85 | 3.40 | 3.13 | 3.30 | -1.18 | -26.34% | 0.02 | 8 | 411 | 0.27 | -0.49 | 0.05 | -0.17 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 180.00 | 4.40 | 6.80 | 5.60 | 6.35 | +1.54 | +32.02% | 0.03 | 3 | 126 | 0.19 | -0.72 | 0.04 | -0.15 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 185.00 | 8.60 | 11.60 | 10.10 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | -0.87 | 0.02 | -0.09 | 6/9/2025 | 7/8/2025 4:00:05 PM EST |
| 190.00 | 14.10 | 17.50 | 15.80 | 20.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.04 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 195.00 | 18.50 | 22.50 | 20.50 | % | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 200.00 | 23.50 | 27.40 | 25.45 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 205.00 | 28.50 | 32.50 | 30.50 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 210.00 | 33.50 | 37.50 | 35.50 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 215.00 | 38.50 | 42.50 | 40.50 | 42.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 4:00:05 PM EST |
| 220.00 | 43.50 | 47.40 | 45.45 | 47.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 4:00:05 PM EST |
| 225.00 | 48.50 | 52.40 | 50.45 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 230.00 | 53.50 | 57.40 | 55.45 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 235.00 | 58.50 | 62.40 | 60.45 | 60.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:05 PM EST |
| 240.00 | 63.50 | 67.40 | 65.45 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 245.00 | 68.50 | 72.50 | 70.50 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 250.00 | 73.50 | 77.50 | 75.50 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 255.00 | 78.50 | 82.50 | 80.50 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 260.00 | 83.50 | 87.50 | 85.50 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 265.00 | 88.50 | 92.50 | 90.50 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST |