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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,375	1,400	71	556

BDX Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BDX Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BDX Jan 15, 2027 Exp. - Max Pain @ $165.00

Puts

Calls

BDX Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0	0%	0			BDX270115C00300000
290 C	3.50	+16.67%	1	3	02-06	BDX270115C00290000
280 C	4.00	+40.35%	2	197	02-04	BDX270115C00280000
270 C	0.55	-88.04%	2	2	09-03	BDX270115C00270000
260 C	0.55	-91.54%	2	2	09-03	BDX270115C00260000
250 C	0.70	-12.50%	1	7	09-02	BDX270115C00250000
240 C	0.75	-31.82%	1	21	09-04	BDX270115C00240000
230 C	1.25	-30.56%	1	6	09-04	BDX270115C00230000
220 C	4.25	0.00%	5	30	08-24	BDX270115C00220000
210 C	3.30	-36.05%	2	501	09-14	BDX270115C00210000
200 C	3.70	-19.91%	1	196	09-10	BDX270115C00200000
195 C	7.20	+38.46%	6	305	09-14	BDX270115C00195000
190 C	6.46	-44.31%	2	130	09-10	BDX270115C00190000
185 C	8.20	-18.41%	1	50	09-10	BDX270115C00185000
180 C	10.31	-16.04%	4	83	09-10	BDX270115C00180000
175 C	15.60	-4.88%	3	30	08-12	BDX270115C00175000
170 C	22.67	-15.85%	3	592	09-03	BDX270115C00170000
165 C	24.00	+10.60%	3	507	08-11	BDX270115C00165000
160 C	13.00	+26.21%	1	25	07-27	BDX270115C00160000
155 C	39.10	+139.88%	13	12	08-21	BDX270115C00155000
150 C	31.10	+144.88%	5	22	08-07	BDX270115C00150000
145 C	37.90	+104.86%	4	6	09-09	BDX270115C00145000
140 C	44.23	+105.91%	11	16	08-11	BDX270115C00140000
135 C	21.40	+13.83%	1	10	06-11	BDX270115C00135000
130 C	49.10	+113.48%	1	13	08-06	BDX270115C00130000
125 C	57.87	+126.41%	1	1	08-11	BDX270115C00125000
120 C	65.35	0%	1	1	02-19	BDX270115C00120000
115 C	0	0%	0			BDX270115C00115000
110 C	67.80	+9.53%	1	5	08-06	BDX270115C00110000
105 C	0	0%	0			BDX270115C00105000
100 C	59.30	+4.00%	3	2	07-07	BDX270115C00100000
95 C	0	0%	0			BDX270115C00095000
90 C	0	0%	0			BDX270115C00090000
85 C	0	0%	0			BDX270115C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			BDX270115P00300000
290 P	0	0%	0			BDX270115P00290000
280 P	0	0%	0			BDX270115P00280000
270 P	0	0%	0			BDX270115P00270000
260 P	0	0%	0			BDX270115P00260000
250 P	0	0%	0			BDX270115P00250000
240 P	0	0%	0			BDX270115P00240000
230 P	34.40	+5.81%	2	3	02-03	BDX270115P00230000
220 P	28.25	-8.87%	2	40	02-03	BDX270115P00220000
210 P	26.44	-23.89%	1	1	08-25	BDX270115P00210000
200 P	19.30	-5.72%	2	2	02-02	BDX270115P00200000
195 P	14.90	+1.36%	1	6	08-26	BDX270115P00195000
190 P	11.30	-18.41%	4	19	08-24	BDX270115P00190000
185 P	10.13	-27.64%	10	9	01-08	BDX270115P00185000
180 P	8.60	+1.18%	2	4	09-01	BDX270115P00180000
175 P	6.20	-26.63%	1	8	08-24	BDX270115P00175000
170 P	4.50	-8.16%	2	28	09-02	BDX270115P00170000
165 P	3.80	-3.55%	1	95	08-27	BDX270115P00165000
160 P	4.25	+37.10%	2	13	09-08	BDX270115P00160000
155 P	5.10	+0.99%	4	30	08-07	BDX270115P00155000
150 P	2.65	+50.57%	2	112	09-11	BDX270115P00150000
145 P	2.68	-61.38%	1	7	08-13	BDX270115P00145000
140 P	1.25	+17.92%	4	16	09-10	BDX270115P00140000
135 P	1.14	-8.80%	1	24	08-20	BDX270115P00135000
130 P	0.50	-5.66%	1	10	09-02	BDX270115P00130000
125 P	0.85	-57.50%	25	54	08-14	BDX270115P00125000
120 P	0.30	-76.92%	2	19	08-24	BDX270115P00120000
115 P	0.35	-76.67%	1	69	08-26	BDX270115P00115000
110 P	0.37	+48.00%	3	14	08-31	BDX270115P00110000
105 P	0.20	0.00%	1	10	09-01	BDX270115P00105000
100 P	0.20	0.00%	2	11	09-11	BDX270115P00100000
95 P	0.20	-71.43%	1	4	08-28	BDX270115P00095000
90 P	0.55	-8.33%	1	8	07-15	BDX270115P00090000
85 P	0.25	-50.00%	1	11	08-03	BDX270115P00085000

Share