Dark

BDX
Becton, Dickinson and Co.
stock NYSE

At Close

Sep 15, 2026 3:59:58 PM EDT

185.94USD+1.657%(+3.03)2,067,309

185.86Bid 195.47Ask 9.61Spread

Pre-market

Sep 11, 2026 8:55:30 AM EDT

177.94USD-2.717%(-4.97)0

After-hours

Sep 15, 2026 4:10:30 PM EDT

185.92USD-0.011%(-0.02)271

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All BDX1 BDX

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,398	1,484	208	1,216

BDX Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

BDX Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BDX Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts

Calls

BDX Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			BDX261218C00340000
340 C	0	0%	0			BDX1261218C00340000
335 C	0	0%	0			BDX1261218C00335000
335 C	0	0%	0			BDX261218C00335000
330 C	0	0%	0			BDX1261218C00330000
330 C	0	0%	0			BDX261218C00330000
325 C	4.50	-10.00%	1	3	03-19	BDX261218C00325000
325 C	0.15	0%	3	3	07-29	BDX1261218C00325000
320 C	0	0%	0			BDX1261218C00320000
320 C	9.55	+1,050.60%	1	3	07-28	BDX261218C00320000
315 C	0	0%	0			BDX1261218C00315000
315 C	9.60	+1,042.86%	1	2	07-28	BDX261218C00315000
310 C	0.98	-21.60%	1	3	06-25	BDX261218C00310000
310 C	0	0%	0			BDX1261218C00310000
305 C	0	0%	0			BDX1261218C00305000
305 C	2.46	+68.49%	1	3	07-25	BDX261218C00305000
300 C	0	0%	0			BDX1261218C00300000
300 C	2.58	+75.51%	1	3	07-25	BDX261218C00300000
295 C	1.12	-11.11%	1	1	06-25	BDX261218C00295000
295 C	0	0%	0			BDX1261218C00295000
290 C	2.30	+101.75%	1	2	07-09	BDX261218C00290000
290 C	0	0%	0			BDX1261218C00290000
285 C	1.75	0%	1	4	03-20	BDX1261218C00285000
285 C	2.40	+98.35%	1	3	07-09	BDX261218C00285000
280 C	2.48	+24.00%	1	8	03-25	BDX1261218C00280000
280 C	2.42	+5.22%	4	7	02-02	BDX261218C00280000
275 C	2.35	+4.44%	1	4	03-20	BDX1261218C00275000
275 C	2.50	+56.25%	1	1	08-07	BDX261218C00275000
270 C	0.25	-16.67%	1	6	09-14	BDX261218C00270000
270 C	0	0%	0			BDX1261218C00270000
265 C	2.35	0%	1	1	07-29	BDX261218C00265000
265 C	3.50	0%	1	2	03-18	BDX1261218C00265000
260 C	0.25	-28.57%	1	2	09-14	BDX261218C00260000
260 C	2.00	0%	1	2	05-05	BDX1261218C00260000
255 C	3.15	-41.67%	1	4	10-28	BDX261218C00255000
255 C	2.35	+6.82%	1	6	06-05	BDX1261218C00255000
250 C	2.70	-48.37%	1	8	06-04	BDX1261218C00250000
250 C	0.25	-19.35%	1	4	09-14	BDX261218C00250000
245 C	7.80	+218.37%	1	10	08-07	BDX1261218C00245000
245 C	8.91	+68.11%	3	10	01-21	BDX261218C00245000
240 C	8.76	+104.20%	1	15	08-07	BDX1261218C00240000
240 C	0.98	-2.00%	1	14	09-01	BDX261218C00240000
235 C	10.80	+13.68%	1	4	01-20	BDX261218C00235000
235 C	14.10	0%	1	4	02-10	BDX1261218C00235000
230 C	16.65	+13.42%	1	12	08-11	BDX1261218C00230000
230 C	1.35	-10.00%	1	10	08-20	BDX261218C00230000
225 C	0	0%	0			BDX1261218C00225000
225 C	14.81	+22.40%	1	2	02-03	BDX261218C00225000
220 C	29.00	+95.29%	1	37	08-25	BDX1261218C00220000
220 C	0.80	-23.81%	1	164	09-11	BDX261218C00220000
215 C	18.30	+22.41%	1	22	02-03	BDX261218C00215000
215 C	23.60	+204.52%	5	21	09-10	BDX1261218C00215000
210 C	2.02	+12.22%	3	139	09-09	BDX261218C00210000
210 C	38.00	+200.16%	1	6	08-25	BDX1261218C00210000
205 C	22.00	+5.26%	5	34	01-06	BDX261218C00205000
205 C	15.50	-29.55%	10	15	05-07	BDX1261218C00205000
200 C	47.34	+178.47%	12	17	08-25	BDX1261218C00200000
200 C	4.10	+5.13%	178	185	09-14	BDX261218C00200000
195 C	5.10	-25.00%	3	13	09-08	BDX261218C00195000
195 C	42.05	-5.61%	1	8	09-08	BDX1261218C00195000
190 C	4.95	-20.16%	2	657	09-11	BDX261218C00190000
190 C	0	0%	0			BDX1261218C00190000
185 C	50.30	+134.17%	1	29	08-10	BDX1261218C00185000
185 C	7.50	-16.67%	1	25	09-10	BDX261218C00185000
180 C	24.48	-25.82%	3	32	05-28	BDX1261218C00180000
180 C	11.10	+5.71%	1	824	09-14	BDX261218C00180000
175 C	18.13	-20.73%	12	69	09-03	BDX261218C00175000
175 C	70.00	+180.00%	1	35	08-25	BDX1261218C00175000
170 C	45.70	-29.68%	1	29	03-10	BDX1261218C00170000
170 C	24.64	-6.60%	1	24	08-26	BDX261218C00170000
165 C	27.43	+7.82%	1	93	08-25	BDX261218C00165000
165 C	58.79	0%	4	6	02-11	BDX1261218C00165000
160 C	84.96	+0.75%	1	11	08-28	BDX1261218C00160000
160 C	23.45	-21.44%	2	136	09-08	BDX261218C00160000
155 C	0	0%	0			BDX1261218C00155000
155 C	34.06	+189.87%	9	5	08-19	BDX261218C00155000
150 C	79.50	0%	3	30	02-23	BDX1261218C00150000
150 C	41.70	+157.41%	3	3	08-26	BDX261218C00150000
145 C	59.50	0%	2	2	06-30	BDX1261218C00145000
145 C	45.00	+3.33%	1	4	07-17	BDX261218C00145000
140 C	40.98	+67.27%	4	4	09-08	BDX261218C00140000
140 C	80.75	-10.92%	1	6	07-28	BDX1261218C00140000
135 C	26.00	-47.58%	2	1	07-15	BDX261218C00135000
135 C	65.35	0%	1	1	03-20	BDX1261218C00135000
130 C	95.00	0%	2	2	02-12	BDX1261218C00130000
130 C	41.79	+29.22%	1	4	08-05	BDX261218C00130000
125 C	105.67	0%	3	7	02-20	BDX1261218C00125000
125 C	65.00	+15.62%	3	7	08-07	BDX261218C00125000
120 C	0	0%	0			BDX1261218C00120000
120 C	90.00	+41.73%	1	2	02-05	BDX261218C00120000
115 C	0	0%	0			BDX1261218C00115000
115 C	38.89	0%	2	2	06-08	BDX261218C00115000
110 C	67.25	0.00%	1	2	11-06	BDX261218C00110000
110 C	0	0%	0			BDX1261218C00110000
105 C	0	0%	0			BDX1261218C00105000
105 C	53.00	0%	1	1	06-26	BDX261218C00105000
100 C	0	0%	0			BDX1261218C00100000
100 C	57.00	+18.75%	1	1	06-26	BDX261218C00100000
95 C	0	0%	0			BDX1261218C00095000
95 C	62.50	0%	1	1	06-26	BDX261218C00095000
90 C	0	0%	0			BDX261218C00090000
90 C	0	0%	0			BDX1261218C00090000
85 C	0	0%	0			BDX261218C00085000
85 C	0	0%	0			BDX1261218C00085000
80 C	0	0%	0			BDX261218C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			BDX261218P00340000
340 P	0	0%	0			BDX1261218P00340000
335 P	0	0%	0			BDX1261218P00335000
335 P	0	0%	0			BDX261218P00335000
330 P	0	0%	0			BDX1261218P00330000
330 P	0	0%	0			BDX261218P00330000
325 P	0	0%	0			BDX261218P00325000
325 P	0	0%	0			BDX1261218P00325000
320 P	0	0%	0			BDX1261218P00320000
320 P	0	0%	0			BDX261218P00320000
315 P	0	0%	0			BDX1261218P00315000
315 P	0	0%	0			BDX261218P00315000
310 P	0	0%	0			BDX261218P00310000
310 P	0	0%	0			BDX1261218P00310000
305 P	0	0%	0			BDX1261218P00305000
305 P	0	0%	0			BDX261218P00305000
300 P	0	0%	0			BDX1261218P00300000
300 P	0	0%	0			BDX261218P00300000
295 P	0	0%	0			BDX261218P00295000
295 P	0	0%	0			BDX1261218P00295000
290 P	0	0%	0			BDX261218P00290000
290 P	0	0%	0			BDX1261218P00290000
285 P	0	0%	0			BDX1261218P00285000
285 P	0	0%	0			BDX261218P00285000
280 P	0	0%	0			BDX1261218P00280000
280 P	0	0%	0			BDX261218P00280000
275 P	0	0%	0			BDX1261218P00275000
275 P	0	0%	0			BDX261218P00275000
270 P	0	0%	0			BDX261218P00270000
270 P	0	0%	0			BDX1261218P00270000
265 P	0	0%	0			BDX261218P00265000
265 P	0	0%	0			BDX1261218P00265000
260 P	0	0%	0			BDX261218P00260000
260 P	0	0%	0			BDX1261218P00260000
255 P	0	0%	0			BDX261218P00255000
255 P	0	0%	0			BDX1261218P00255000
250 P	0	0%	0			BDX1261218P00250000
250 P	0	0%	0			BDX261218P00250000
245 P	0	0%	0			BDX1261218P00245000
245 P	0	0%	0			BDX261218P00245000
240 P	0	0%	0			BDX1261218P00240000
240 P	0	0%	0			BDX261218P00240000
235 P	62.40	0%	1	1	05-01	BDX261218P00235000
235 P	0	0%	0			BDX1261218P00235000
230 P	11.82	0%	1	1	08-07	BDX1261218P00230000
230 P	65.71	0%	1	1	05-06	BDX261218P00230000
225 P	5.10	-86.84%	1	2	09-02	BDX1261218P00225000
225 P	44.41	-22.09%	1	13	07-28	BDX261218P00225000
220 P	3.90	-73.90%	1	2	09-02	BDX1261218P00220000
220 P	36.93	-26.64%	1	3	09-02	BDX261218P00220000
215 P	23.33	-22.75%	2	2	01-06	BDX261218P00215000
215 P	17.20	-34.30%	2	2	07-07	BDX1261218P00215000
210 P	23.85	-10.91%	2	5	12-15	BDX261218P00210000
210 P	3.00	-40.00%	1	4	08-21	BDX1261218P00210000
205 P	18.91	-39.00%	1	15	01-14	BDX261218P00205000
205 P	8.69	0%	1	15	07-28	BDX1261218P00205000
200 P	5.00	0%	2	57	08-04	BDX1261218P00200000
200 P	18.00	-18.92%	1	3	08-25	BDX261218P00200000
195 P	19.70	-37.85%	2	8	08-18	BDX261218P00195000
195 P	1.35	0%	1	8	08-18	BDX1261218P00195000
190 P	11.10	-6.17%	1	1	08-21	BDX261218P00190000
190 P	10.60	-32.23%	1	65	06-05	BDX1261218P00190000
185 P	1.60	-41.82%	5	61	08-10	BDX1261218P00185000
185 P	9.30	-27.91%	28	28	09-03	BDX261218P00185000
180 P	4.99	0%	2	61	09-08	BDX1261218P00180000
180 P	9.80	+34.25%	1	6	09-08	BDX261218P00180000
175 P	6.10	+10.71%	10	7	09-04	BDX261218P00175000
175 P	3.00	0%	1	43	07-27	BDX1261218P00175000
170 P	3.00	0%	6	15	02-11	BDX1261218P00170000
170 P	6.80	+58.14%	1	4	09-10	BDX261218P00170000
165 P	4.70	+46.42%	1	21	09-09	BDX261218P00165000
165 P	0.45	-43.75%	5	48	09-02	BDX1261218P00165000
160 P	5.60	0%	1	80	04-09	BDX1261218P00160000
160 P	2.90	+20.33%	3	53	09-09	BDX261218P00160000
155 P	1.80	-30.77%	1	11	06-26	BDX1261218P00155000
155 P	2.45	-2.00%	4	17	09-09	BDX261218P00155000
150 P	1.25	+25.00%	1	66	09-03	BDX1261218P00150000
150 P	1.50	-25.37%	1	25	09-14	BDX261218P00150000
145 P	0	0%	0			BDX1261218P00145000
145 P	1.05	-23.91%	1	8	09-14	BDX261218P00145000
140 P	0.87	+7.41%	1	120	09-02	BDX261218P00140000
140 P	0.50	0%	2	29	07-28	BDX1261218P00140000
135 P	0.97	+61.67%	3	342	09-11	BDX261218P00135000
135 P	0.55	0%	1	10	07-10	BDX1261218P00135000
130 P	0	0%	0			BDX1261218P00130000
130 P	2.55	+160.20%	1	69	08-31	BDX261218P00130000
125 P	1.35	0.00%	1	10	03-27	BDX1261218P00125000
125 P	0.75	-42.31%	4	25	08-06	BDX261218P00125000
120 P	0	0%	0			BDX1261218P00120000
120 P	1.43	+43.00%	5	15	08-07	BDX261218P00120000
115 P	0	0%	0			BDX1261218P00115000
115 P	1.27	+182.22%	5	8	08-07	BDX261218P00115000
110 P	0.70	-50.00%	4	7	08-04	BDX261218P00110000
110 P	0	0%	0			BDX1261218P00110000
105 P	0	0%	0			BDX1261218P00105000
105 P	0.90	-33.33%	1	2	07-10	BDX261218P00105000
100 P	0	0%	0			BDX1261218P00100000
100 P	0.15	-75.00%	3	4	08-31	BDX261218P00100000
95 P	0	0%	0			BDX1261218P00095000
95 P	0.60	0%	1	1	07-15	BDX261218P00095000
90 P	0.55	-8.33%	1	5	07-15	BDX261218P00090000
90 P	0	0%	0			BDX1261218P00090000
85 P	0.50	-44.44%	1	2	07-15	BDX261218P00085000
85 P	0	0%	0			BDX1261218P00085000
80 P	0.25	-16.67%	1	13	07-14	BDX261218P00080000

document.getElementById("MfPSmz").onerror = function(){this.style.display='none';}; .dark-mode .vHV0pG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vHV0pG{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE

BDX Dec 18, 2026 Exp. - Open Interest by Strike

BDX Dec 18, 2026 Exp. - Max Pain @ $175.00

BDX
Becton, Dickinson and Co.
stock NYSE