Dark

Check out our Level2View

BDX
Becton, Dickinson and Co.
stock NYSE

Market Open

Jul 30, 2026 2:38:28 PM EDT

165.66USD-1.645%(-2.77)938,941

165.57Bid 174.07Ask 8.50Spread

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
619	1,144	474	477

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	4.60	-14.81%	2	2	01-20	BDX270115C00270000
260 C	6.50	-21.69%	5	23	02-09	BDX270115C00260000
250 C	8.60	-9.47%	15	43	02-09	BDX270115C00250000
240 C	11.00	-8.33%	13	61	02-09	BDX270115C00240000
230 C	5.65	-56.54%	2	2	02-20	BDX270115C00230000
220 C	0.70	-6.67%	2	22	06-02	BDX270115C00220000
210 C	1.73	+8.12%	1	6	07-16	BDX270115C00210000
200 C	4.00	+53.85%	1	55	07-28	BDX270115C00200000
195 C	1.85	-17.78%	10	14	07-20	BDX270115C00195000
190 C	5.20	+73.33%	2	25	07-28	BDX270115C00190000
185 C	3.27	-28.76%	1	43	07-09	BDX270115C00185000
180 C	8.40	+31.25%	7	24	07-28	BDX270115C00180000
175 C	10.30	+50.58%	25	34	07-28	BDX270115C00175000
170 C	13.61	+12.48%	1	590	07-29	BDX270115C00170000
165 C	11.46	+15.76%	4	507	07-27	BDX270115C00165000
160 C	13.00	+26.21%	1	25	07-27	BDX270115C00160000
155 C	16.30	+0.62%	1	13	07-07	BDX270115C00155000
150 C	12.70	-24.40%	2	17	07-09	BDX270115C00150000
145 C	18.50	0%	2	2	07-13	BDX270115C00145000
140 C	21.48	+33.00%	6	17	07-22	BDX270115C00140000
135 C	21.40	+13.83%	1	10	06-11	BDX270115C00135000
130 C	23.00	-10.85%	2	13	06-23	BDX270115C00130000
125 C	25.56	0%	1	1	05-14	BDX270115C00125000
120 C	65.35	0%	1	1	02-19	BDX270115C00120000
115 C	0	0%	0			BDX270115C00115000
110 C	39.20	-4.85%	1	11	06-12	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	30.00	-8.93%	80	81	12-08	BDX270115P00210000
200 P	19.30	-5.72%	2	2	02-02	BDX270115P00200000
195 P	21.59	+0.42%	10	55	12-09	BDX270115P00195000
190 P	21.07	-18.96%	11	13	02-23	BDX270115P00190000
185 P	10.13	-27.64%	10	9	01-08	BDX270115P00185000
180 P	10.30	-10.43%	20	238	02-06	BDX270115P00180000
175 P	28.25	0%	5	5	06-10	BDX270115P00175000
170 P	16.00	-29.95%	6	28	07-28	BDX270115P00170000
165 P	13.40	+26.42%	5	90	07-28	BDX270115P00165000
160 P	11.00	-18.52%	9	11	07-28	BDX270115P00160000
155 P	10.85	-10.70%	2	22	07-27	BDX270115P00155000
150 P	10.20	-34.19%	1	106	07-15	BDX270115P00150000
145 P	6.94	-13.79%	6	8	07-27	BDX270115P00145000
140 P	7.00	+4.48%	4	9	07-21	BDX270115P00140000
135 P	9.40	+44.62%	1	24	06-22	BDX270115P00135000
130 P	6.40	-3.03%	1	9	06-16	BDX270115P00130000
125 P	2.00	-6.98%	1	54	07-29	BDX270115P00125000
120 P	2.00	-23.08%	1	21	07-16	BDX270115P00120000
115 P	1.50	-18.92%	1	69	07-16	BDX270115P00115000
110 P	1.10	-50.45%	1	14	07-16	BDX270115P00110000
105 P	1.85	+19.35%	4	8	07-08	BDX270115P00105000
100 P	1.20	-22.58%	1	11	06-24	BDX270115P00100000
95 P	0.70	-30.00%	1	3	06-29	BDX270115P00095000
90 P	0.55	-8.33%	1	8	07-15	BDX270115P00090000
85 P	0.50	-9.09%	1	10	07-15	BDX270115P00085000

Share