Dark

Check out our API

BDX
Becton, Dickinson and Co.
stock NYSE

Market Open

Jul 30, 2026 3:32:21 PM EDT

165.03USD-2.019%(-3.40)1,096,263

164.77Bid 174.07Ask 9.30Spread

Pre-market

0.00USD-100.000%(-166.34)0

After-hours

Jul 29, 2026 4:55:30 PM EDT

168.40USD-0.018%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

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

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
62	90	1	245

BDX Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

BDX Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

BDX Mar 19, 2027 Exp. - Max Pain @ $155.00

Puts

Calls

BDX Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
270 C	0	0%	0			BDX270319C00270000
260 C	0	0%	0			BDX270319C00260000
250 C	0	0%	0			BDX270319C00250000
240 C	0	0%	0			BDX270319C00240000
230 C	0	0%	0			BDX270319C00230000
220 C	0	0%	0			BDX270319C00220000
210 C	2.85	+11.33%	5	8	07-16	BDX270319C00210000
200 C	6.20	+51.22%	1	7	07-29	BDX270319C00200000
195 C	0	0%	0			BDX270319C00195000
190 C	6.25	+55.47%	1	19	07-17	BDX270319C00190000
185 C	0	0%	0			BDX270319C00185000
180 C	8.40	+35.70%	16	17	07-16	BDX270319C00180000
175 C	10.10	+55.38%	1	10	07-16	BDX270319C00175000
170 C	16.15	+39.22%	12	29	07-29	BDX270319C00170000
165 C	17.70	+100.23%	1	5	07-28	BDX270319C00165000
160 C	16.92	+52.43%	1	27	07-27	BDX270319C00160000
155 C	24.00	+55.84%	3	15	07-28	BDX270319C00155000
150 C	17.87	+36.41%	6	8	06-09	BDX270319C00150000
145 C	17.50	-25.21%	2	2	05-20	BDX270319C00145000
140 C	23.70	0%	2	1	07-13	BDX270319C00140000
135 C	26.89	+13.70%	2	3	07-23	BDX270319C00135000
130 C	0	0%	0			BDX270319C00130000
125 C	0	0%	0			BDX270319C00125000
120 C	0	0%	0			BDX270319C00120000
115 C	0	0%	0			BDX270319C00115000
110 C	0	0%	0			BDX270319C00110000
105 C	0	0%	0			BDX270319C00105000
100 C	0	0%	0			BDX270319C00100000
95 C	0	0%	0			BDX270319C00095000
90 C	0	0%	0			BDX270319C00090000
85 C	0	0%	0			BDX270319C00085000
80 C	63.94	0%	2	1	06-17	BDX270319C00080000
75 C	0	0%	0			BDX270319C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
270 P	0	0%	0			BDX270319P00270000
260 P	0	0%	0			BDX270319P00260000
250 P	0	0%	0			BDX270319P00250000
240 P	0	0%	0			BDX270319P00240000
230 P	0	0%	0			BDX270319P00230000
220 P	0	0%	0			BDX270319P00220000
210 P	0	0%	0			BDX270319P00210000
200 P	0	0%	0			BDX270319P00200000
195 P	0	0%	0			BDX270319P00195000
190 P	0	0%	0			BDX270319P00190000
185 P	33.06	0%	2	0	07-02	BDX270319P00185000
180 P	0	0%	0			BDX270319P00180000
175 P	0	0%	0			BDX270319P00175000
170 P	23.70	0%	2	1	07-13	BDX270319P00170000
165 P	0	0%	0			BDX270319P00165000
160 P	0	0%	0			BDX270319P00160000
155 P	13.00	0%	17	17	07-16	BDX270319P00155000
150 P	11.00	-13.39%	2	5	07-16	BDX270319P00150000
145 P	10.00	-41.35%	1	75	07-13	BDX270319P00145000
140 P	6.90	-6.76%	5	24	07-27	BDX270319P00140000
135 P	10.42	+0.19%	1	46	06-18	BDX270319P00135000
130 P	6.20	+35.67%	2	15	07-09	BDX270319P00130000
125 P	6.82	+13.67%	1	3	06-18	BDX270319P00125000
120 P	4.00	+58.73%	10	45	07-14	BDX270319P00120000
115 P	0	0%	0			BDX270319P00115000
110 P	2.05	-18.00%	1	6	07-21	BDX270319P00110000
105 P	3.00	+30.43%	1	4	05-11	BDX270319P00105000
100 P	1.57	-12.78%	3	5	07-20	BDX270319P00100000
95 P	1.50	0%	1	0	05-01	BDX270319P00095000
90 P	0	0%	0			BDX270319P00090000
85 P	0	0%	0			BDX270319P00085000
80 P	0	0%	0			BDX270319P00080000
75 P	0	0%	0			BDX270319P00075000

Share