Options Chain for BECTON DICKINSON & CO COM (BDX) - $231.55 as of 4/29/2024 12:36:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 106.30 | 110.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 130.00 | 101.60 | 105.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 135.00 | 97.20 | 100.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 140.00 | 92.10 | 95.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 145.00 | 86.60 | 90.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 150.00 | 81.40 | 85.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 155.00 | 76.60 | 80.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 160.00 | 71.70 | 75.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 165.00 | 66.70 | 70.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 170.00 | 61.80 | 65.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 175.00 | 56.50 | 60.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 180.00 | 52.40 | 55.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 185.00 | 47.60 | 50.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 190.00 | 41.80 | 45.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 195.00 | 37.10 | 40.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 4/29/2024 12:58:58 PM EST | |||
| 200.00 | 32.00 | 35.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.06 | 4/29/2024 12:58:58 PM EST | |||
| 205.00 | 26.90 | 31.20 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.07 | 4/29/2024 12:58:58 PM EST | |||
| 210.00 | 23.30 | 25.80 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.09 | 4/29/2024 12:58:58 PM EST | |||
| 215.00 | 19.30 | 20.30 | % | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.12 | 4/29/2024 12:58:58 PM EST | |||
| 220.00 | 14.90 | 16.00 | 17.59 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.83 | 0.02 | -0.15 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 225.00 | 11.10 | 11.80 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.74 | 0.02 | -0.17 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 230.00 | 7.90 | 8.20 | 6.90 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.62 | 0.03 | -0.19 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 235.00 | 5.20 | 5.60 | 5.25 | +0.35 | +7.15% | 262 | 464 | 0.28 | 0.49 | 0.03 | -0.18 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 240.00 | 3.00 | 3.40 | 3.00 | +0.05 | +1.70% | 6 | 271 | 0.28 | 0.36 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 245.00 | 1.60 | 2.05 | 2.15 | +0.55 | +34.38% | 6 | 334 | 0.27 | 0.24 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 250.00 | 0.75 | 1.05 | 1.05 | +0.45 | +75.00% | 28 | 246 | 0.26 | 0.15 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 255.00 | 0.35 | 0.55 | 0.50 | +0.15 | +42.86% | 1 | 241 | 0.26 | 0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 260.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 220 | 0.28 | 0.05 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 265.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 3 | 151 | 0.38 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 275.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 12:58:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 12:58:58 PM EST |
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | -0.03 | 3/13/2024 | 4/29/2024 12:58:58 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/29/2024 12:58:58 PM EST |
| 190.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/29/2024 12:58:58 PM EST |
| 195.00 | 0.05 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.05 | 4/29/2024 12:58:58 PM EST | |||
| 200.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.01 | 0.00 | -0.06 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 205.00 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.03 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 210.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.06 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 215.00 | 0.70 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 142 | 0.31 | -0.10 | 0.01 | -0.12 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 220.00 | 1.40 | 1.60 | 1.50 | -0.50 | -25.00% | 3 | 381 | 0.30 | -0.17 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 225.00 | 2.45 | 2.70 | 2.20 | -0.90 | -29.04% | 8 | 172 | 0.29 | -0.26 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 230.00 | 4.00 | 4.40 | 3.91 | -0.99 | -20.21% | 2 | 313 | 0.29 | -0.38 | 0.03 | -0.19 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 235.00 | 6.30 | 6.70 | 6.20 | 0.00 | 0.00% | 0 | 169 | 0.28 | -0.51 | 0.03 | -0.18 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 240.00 | 9.10 | 9.70 | 10.65 | 0.00 | 0.00% | 0 | 144 | 0.27 | -0.64 | 0.03 | -0.16 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 245.00 | 11.40 | 13.60 | 13.80 | 0.00 | 0.00% | 0 | 69 | 0.30 | -0.76 | 0.02 | -0.13 | 4/16/2024 | 4/29/2024 12:58:58 PM EST |
| 250.00 | 16.10 | 18.00 | 17.30 | 0.00 | 0.00% | 0 | 73 | 0.31 | -0.85 | 0.02 | -0.10 | 4/19/2024 | 4/29/2024 12:58:58 PM EST |
| 255.00 | 20.00 | 22.80 | 11.60 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.91 | 0.01 | -0.07 | 4/4/2024 | 4/29/2024 12:58:58 PM EST |
| 260.00 | 24.90 | 28.70 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 265.00 | 30.10 | 33.30 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 270.00 | 34.90 | 38.20 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 275.00 | 39.90 | 43.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 280.00 | 45.00 | 49.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 285.00 | 49.90 | 53.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 290.00 | 54.90 | 58.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 295.00 | 60.00 | 64.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 300.00 | 64.90 | 68.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 305.00 | 70.50 | 73.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 310.00 | 74.80 | 79.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 315.00 | 80.00 | 83.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 320.00 | 84.80 | 89.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 325.00 | 89.80 | 93.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 330.00 | 94.80 | 99.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 335.00 | 100.10 | 103.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 340.00 | 104.90 | 109.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 350.00 | 114.70 | 119.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 360.00 | 124.70 | 129.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST |