Dark

Check out our Level2View

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

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
102	64	2	53

BDX Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

BDX Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

BDX Jun 17, 2027 Exp. - Max Pain @ $155.00

Puts

Calls

BDX Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0	0%	0			BDX270617C00280000
270 C	0	0%	0			BDX270617C00270000
260 C	2.51	0%	1	1	08-19	BDX270617C00260000
250 C	0	0%	0			BDX270617C00250000
240 C	4.76	0%	1	1	08-19	BDX270617C00240000
230 C	3.82	-46.94%	1	10	09-10	BDX270617C00230000
220 C	8.00	-14.89%	1	3	09-02	BDX270617C00220000
210 C	12.00	+7.43%	4	7	09-02	BDX270617C00210000
200 C	0	0%	0			BDX270617C00200000
195 C	19.05	+5.83%	3	8	08-21	BDX270617C00195000
190 C	20.56	-5.03%	2	34	08-25	BDX270617C00190000
185 C	21.40	+2.39%	3	8	09-03	BDX270617C00185000
180 C	23.53	-7.87%	1	32	09-02	BDX270617C00180000
175 C	27.08	+12.83%	4	43	08-27	BDX270617C00175000
170 C	25.00	-19.17%	1	8	09-08	BDX270617C00170000
165 C	29.28	-1.65%	5	7	08-18	BDX270617C00165000
160 C	30.90	0%	2	1	08-06	BDX270617C00160000
155 C	0	0%	0			BDX270617C00155000
150 C	41.97	+109.54%	1	1	08-19	BDX270617C00150000
145 C	0	0%	0			BDX270617C00145000
140 C	0	0%	0			BDX270617C00140000
135 C	0	0%	0			BDX270617C00135000
130 C	31.75	+5.13%	2	2	07-13	BDX270617C00130000
125 C	0	0%	0			BDX270617C00125000
120 C	0	0%	0			BDX270617C00120000
115 C	0	0%	0			BDX270617C00115000
110 C	0	0%	0			BDX270617C00110000
105 C	0	0%	0			BDX270617C00105000
100 C	0	0%	0			BDX270617C00100000
95 C	0	0%	0			BDX270617C00095000
90 C	0	0%	0			BDX270617C00090000
85 C	0	0%	0			BDX270617C00085000
80 C	0	0%	0			BDX270617C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			BDX270617P00280000
270 P	0	0%	0			BDX270617P00270000
260 P	0	0%	0			BDX270617P00260000
250 P	0	0%	0			BDX270617P00250000
240 P	0	0%	0			BDX270617P00240000
230 P	0	0%	0			BDX270617P00230000
220 P	0	0%	0			BDX270617P00220000
210 P	57.17	0%	2	2	07-13	BDX270617P00210000
200 P	0	0%	0			BDX270617P00200000
195 P	0	0%	0			BDX270617P00195000
190 P	0	0%	0			BDX270617P00190000
185 P	0	0%	0			BDX270617P00185000
180 P	0	0%	0			BDX270617P00180000
175 P	0	0%	0			BDX270617P00175000
170 P	10.00	0%	1	0	09-04	BDX270617P00170000
165 P	0	0%	0			BDX270617P00165000
160 P	0	0%	0			BDX270617P00160000
155 P	14.70	0%	2	2	07-16	BDX270617P00155000
150 P	6.60	-48.84%	4	8	08-11	BDX270617P00150000
145 P	6.30	-42.73%	1	3	08-18	BDX270617P00145000
140 P	3.10	-66.30%	2	4	09-01	BDX270617P00140000
135 P	3.70	-54.88%	2	19	08-11	BDX270617P00135000
130 P	8.00	+6.95%	1	2	07-09	BDX270617P00130000
125 P	2.34	-50.42%	2	2	08-28	BDX270617P00125000
120 P	0	0%	0			BDX270617P00120000
115 P	0	0%	0			BDX270617P00115000
110 P	0.80	-70.04%	1	7	09-03	BDX270617P00110000
105 P	2.10	-16.00%	5	3	07-02	BDX270617P00105000
100 P	2.17	0%	3	3	07-20	BDX270617P00100000
95 P	0	0%	0			BDX270617P00095000
90 P	0	0%	0			BDX270617P00090000
85 P	0	0%	0			BDX270617P00085000
80 P	0	0%	0			BDX270617P00080000

Share