Options Chain for BECTON DICKINSON & CO COM (BDX) - $177.50 as of 7/10/2025 8:57:19 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 | 85.40 | 89.30 | 87.35 | % | 0.97 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 95.00 | 80.30 | 84.50 | 82.40 | % | 0.87 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 75.30 | 79.50 | 77.40 | % | 0.77 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 70.30 | 74.50 | 72.40 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 65.50 | 69.50 | 67.50 | % | 0.61 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 115.00 | 60.50 | 64.50 | 62.50 | % | 0.54 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 120.00 | 55.50 | 59.50 | 57.50 | % | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 125.00 | 50.50 | 54.50 | 52.50 | % | 0.42 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 130.00 | 45.50 | 49.40 | 47.45 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 135.00 | 40.50 | 44.40 | 42.45 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 140.00 | 35.50 | 39.40 | 37.45 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 145.00 | 30.50 | 34.40 | 32.45 | % | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 150.00 | 26.10 | 28.80 | 27.45 | 20.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:59 PM EST |
| 155.00 | 21.00 | 24.00 | 22.50 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 160.00 | 15.70 | 19.30 | 17.50 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.73 | 0.98 | 0.00 | -0.05 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 165.00 | 11.00 | 14.10 | 12.55 | 13.95 | +2.95 | +26.82% | 0.08 | 1 | 118 | 0.55 | 0.95 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 170.00 | 6.50 | 9.70 | 8.10 | 8.99 | +2.49 | +38.31% | 0.05 | 1 | 3,599 | 0.49 | 0.86 | 0.03 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 175.00 | 3.50 | 4.70 | 4.10 | 4.00 | +0.77 | +23.84% | 0.02 | 5 | 2,272 | 0.26 | 0.65 | 0.06 | -0.17 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 180.00 | 1.40 | 1.95 | 1.68 | 1.50 | +0.50 | +50.00% | 0.01 | 30 | 1,676 | 0.23 | 0.36 | 0.06 | -0.16 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.45 | +0.10 | +28.58% | 0.00 | 21 | 428 | 0.24 | 0.13 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.41 | 0.03 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.50 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 155.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 9 | 102 | 0.44 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 163 | 0.37 | -0.02 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 165.00 | 0.10 | 1.25 | 0.68 | 0.17 | -0.18 | -51.43% | 0.00 | 15 | 715 | 0.31 | -0.05 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 170.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.60 | -60.00% | 0.00 | 13 | 770 | 0.26 | -0.14 | 0.03 | -0.13 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 175.00 | 0.20 | 2.00 | 1.10 | 1.50 | -1.80 | -54.55% | 0.01 | 76 | 417 | 0.26 | -0.35 | 0.06 | -0.17 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 180.00 | 3.20 | 4.80 | 4.00 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.24 | -0.64 | 0.06 | -0.16 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 185.00 | 6.80 | 9.50 | 8.15 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.87 | 0.03 | -0.09 | 6/9/2025 | 7/10/2025 3:59:59 PM EST |
| 190.00 | 11.30 | 14.60 | 12.95 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.03 | 6/23/2025 | 7/10/2025 3:59:59 PM EST |
| 195.00 | 16.30 | 19.70 | 18.00 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 200.00 | 20.70 | 24.70 | 22.70 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 205.00 | 25.80 | 29.70 | 27.75 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 210.00 | 30.70 | 34.70 | 32.70 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 215.00 | 35.70 | 39.70 | 37.70 | 42.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:59 PM EST |
| 220.00 | 40.80 | 44.70 | 42.75 | 47.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:59 PM EST |
| 225.00 | 45.80 | 49.70 | 47.75 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 230.00 | 50.80 | 54.70 | 52.75 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 235.00 | 55.80 | 59.70 | 57.75 | 60.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:59 PM EST |
| 240.00 | 60.80 | 64.70 | 62.75 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 245.00 | 65.70 | 69.70 | 67.70 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 250.00 | 70.80 | 74.70 | 72.75 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 255.00 | 75.80 | 79.70 | 77.75 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 260.00 | 80.80 | 84.70 | 82.75 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 265.00 | 85.80 | 89.70 | 87.75 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |