Dark

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

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
148	309	81	315

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	0	0%	0			BDX280121C00310000
300 C	0	0%	0			BDX280121C00300000
290 C	0	0%	0			BDX280121C00290000
280 C	0	0%	0			BDX280121C00280000
270 C	11.17	0%	50	50	12-11	BDX280121C00270000
260 C	11.70	-11.83%	6	50	12-18	BDX280121C00260000
250 C	3.20	-71.43%	1	86	04-02	BDX280121C00250000
240 C	6.00	-47.83%	1	2	07-29	BDX280121C00240000
230 C	8.60	+7.77%	2	26	07-29	BDX280121C00230000
220 C	4.15	-85.44%	4	4	06-23	BDX280121C00220000
210 C	6.52	+19.63%	1	2	06-04	BDX280121C00210000
200 C	9.80	+42.03%	1	68	07-20	BDX280121C00200000
195 C	40.11	+21.55%	1	3	01-20	BDX280121C00195000
190 C	8.73	-33.86%	2	3	05-11	BDX280121C00190000
185 C	9.88	0%	2	2	05-11	BDX280121C00185000
180 C	11.00	-27.58%	1	6	06-17	BDX280121C00180000
175 C	12.00	-10.38%	1	2	05-15	BDX280121C00175000
170 C	17.48	+8.50%	4	5	06-05	BDX280121C00170000
165 C	28.00	+4.48%	1	17	07-29	BDX280121C00165000
160 C	20.00	-1.48%	1	43	07-09	BDX280121C00160000
155 C	16.70	-3.86%	2	6	06-22	BDX280121C00155000
150 C	25.05	-3.09%	1	15	07-21	BDX280121C00150000
145 C	22.00	-15.29%	2	2	05-11	BDX280121C00145000
140 C	34.00	+11.48%	3	9	07-16	BDX280121C00140000
135 C	34.19	+5.20%	2	6	07-13	BDX280121C00135000
130 C	41.80	+12.37%	1	10	07-27	BDX280121C00130000
125 C	42.00	+5.53%	1	1	07-24	BDX280121C00125000
120 C	48.50	+12.79%	2	26	07-16	BDX280121C00120000
115 C	46.00	+10.84%	1	1	06-25	BDX280121C00115000
110 C	49.80	+8.52%	1	1	06-09	BDX280121C00110000
105 C	0	0%	0			BDX280121C00105000
100 C	58.30	+24.04%	1	10	07-08	BDX280121C00100000
95 C	83.30	0%	1	1	02-17	BDX280121C00095000
90 C	0	0%	0			BDX280121C00090000
85 C	0	0%	0			BDX280121C00085000
80 C	0	0%	0			BDX280121C00080000
75 C	0	0%	0			BDX280121C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
310 P	0	0%	0			BDX280121P00310000
300 P	0	0%	0			BDX280121P00300000
290 P	0	0%	0			BDX280121P00290000
280 P	0	0%	0			BDX280121P00280000
270 P	0	0%	0			BDX280121P00270000
260 P	0	0%	0			BDX280121P00260000
250 P	0	0%	0			BDX280121P00250000
240 P	0	0%	0			BDX280121P00240000
230 P	49.47	0%	4	2	10-01	BDX280121P00230000
220 P	46.25	0.00%	5	5	11-11	BDX280121P00220000
210 P	67.00	+1.72%	9	5	06-17	BDX280121P00210000
200 P	57.00	+3.64%	2	2	06-23	BDX280121P00200000
195 P	0	0%	0			BDX280121P00195000
190 P	25.10	-0.52%	50	51	10-08	BDX280121P00190000
185 P	0	0%	0			BDX280121P00185000
180 P	36.20	-3.47%	2	4	07-23	BDX280121P00180000
175 P	34.38	+7.77%	14	8	07-09	BDX280121P00175000
170 P	30.10	-9.88%	1	4	07-22	BDX280121P00170000
165 P	23.60	-21.33%	53	55	07-27	BDX280121P00165000
160 P	25.34	-6.84%	2	56	06-05	BDX280121P00160000
155 P	23.85	+8.41%	2	1	05-01	BDX280121P00155000
150 P	15.00	-16.67%	12	47	07-28	BDX280121P00150000
145 P	19.22	0%	1	1	05-04	BDX280121P00145000
140 P	12.80	+1.59%	3	5	07-28	BDX280121P00140000
135 P	10.78	-29.95%	1	2	07-16	BDX280121P00135000
130 P	10.00	-20.63%	1	48	07-20	BDX280121P00130000
125 P	10.50	+13.88%	2	1	06-08	BDX280121P00125000
120 P	7.82	+21.81%	1	32	07-22	BDX280121P00120000
115 P	6.62	+7.12%	1	3	07-22	BDX280121P00115000
110 P	6.00	-1.64%	2	23	06-15	BDX280121P00110000
105 P	3.10	-19.90%	1	1	02-27	BDX280121P00105000
100 P	3.85	-0.77%	1	10	07-14	BDX280121P00100000
95 P	3.80	-2.56%	1	9	06-17	BDX280121P00095000
90 P	3.00	0.00%	2	9	06-17	BDX280121P00090000
85 P	0	0%	0			BDX280121P00085000
80 P	0	0%	0			BDX280121P00080000
75 P	1.00	-21.88%	2	12	07-20	BDX280121P00075000

document.getElementById("GpX8kq").onerror = function(){this.style.display='none';}; .dark-mode .zN9pyM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zN9pyM{ color: #333333; background-color: white; border: 2px solid #333333; }BDXBecton, Dickinson and Co.stock NYSE