BDX · Becton Dickinson & Co

Track BDX — free Ask ALVIS about BDX

$166.33 +7.41 (+4.66%)

Market Cap

$43.79B

275.54M

Options Chain

15-min delayed Underlying $166.33 · today Options Calculator

Positioning

Aug 21, 2026 · 24 days to expiry · 56 contracts

Put / call OI

0.39

Call-heavy positioning

Open interest

4,104

contracts outstanding

Volume

1,375

traded today

Max pain

$155.00

$11.33 below spot

ATM implied vol

41.1%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 24d Sep 18 52d Dec 18 143d Jan 15 171d Mar 19 234d Jun 17 324d Jan 21 542d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $75 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	126.6%	0.993	—		—	—	—	—	0
Call · $80 In the money Last — Breakeven — Implied vol 126.6% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.02 Vega 0.006 Open interest 0 Model this call Put · $80 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	116.5%	0.993	—		—	—	—	—	0
Call · $85 In the money Last — Breakeven — Implied vol 116.5% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.019 Vega 0.006 Open interest 0 Model this call Put · $85 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	87.3%	0.998	—		—	—	—	—	0
Call · $90 In the money Last — Breakeven — Implied vol 87.3% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.003 Vega 0.002 Open interest 0 Model this call Put · $90 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.04	140.1%	—	0
Call · $95 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Last — Breakeven — Implied vol 140.1% Delta -0.04 ≈4% ITM Gamma 0.001 Theta -0.108 Vega 0.032 Open interest 0 Model this put
0	—	82.5%	0.994	—		$0.05	—	—	1	3
Call · $100 In the money Last — Breakeven — Implied vol 82.5% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.011 Vega 0.007 Open interest 0 Model this call Put · $100 Last $0.05 Breakeven $99.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	—	—	—		—	-0.049	121.7%	—	0
Call · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Last — Breakeven — Implied vol 121.7% Delta -0.049 ≈5% ITM Gamma 0.002 Theta -0.111 Vega 0.034 Open interest 0 Model this put
0	—	67%	0.993	—		—	-0.052	110.9%	—	0
Call · $110 In the money Last — Breakeven — Implied vol 67% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.01 Vega 0.008 Open interest 0 Model this call Put · $110 Last — Breakeven — Implied vol 110.9% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.107 Vega 0.06 Open interest 0 Model this put
1	1	77%	0.976	$42.20		—	-0.029	81.3%	—	0
Call · $115 In the money Last $42.20 Breakeven $157.20 Implied vol 77% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.037 Vega 0.018 Open interest 1 Model this call Put · $115 Last — Breakeven — Implied vol 81.3% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.048 Vega 0.036 Open interest 0 Model this put
0	—	58.4%	0.989	—		$0.20	-0.036	75.1%	1	15
Call · $120 In the money Last — Breakeven — Implied vol 58.4% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.015 Vega 0.018 Open interest 0 Model this call Put · $120 Last $0.20 Breakeven $119.80 Implied vol 75.1% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.052 Vega 0.037 Open interest 15 Model this put
0	—	53.8%	0.983	—		$0.50	-0.04	67.2%	1	69
Call · $125 In the money Last — Breakeven — Implied vol 53.8% Delta 0.983 ≈98% ITM Gamma 0.002 Theta -0.019 Vega 0.019 Open interest 0 Model this call Put · $125 Last $0.50 Breakeven $124.50 Implied vol 67.2% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.051 Vega 0.037 Open interest 69 Model this put
2	2	—	—	$17.87		$0.55	-0.035	55.6%	1	67
Call · $130 In the money Last $17.87 Breakeven $147.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $130 Last $0.55 Breakeven $129.45 Implied vol 55.6% Delta -0.035 ≈3% ITM Gamma 0.003 Theta -0.038 Vega 0.038 Open interest 67 Model this put
1	1	46.1%	0.966	$24.20		$0.40	-0.043	49.6%	11	82
Call · $135 In the money Last $24.20 Breakeven $159.20 Implied vol 46.1% Delta 0.966 ≈97% ITM Gamma 0.004 Theta -0.031 Vega 0.039 Open interest 1 Model this call Put · $135 Last $0.40 Breakeven $134.60 Implied vol 49.6% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.04 Vega 0.039 Open interest 82 Model this put
2	2	42.6%	0.949	$20.95		$0.50	-0.079	50.2%	3	92
Call · $140 In the money Last $20.95 Breakeven $160.95 Implied vol 42.6% Delta 0.949 ≈95% ITM Gamma 0.006 Theta -0.041 Vega 0.039 Open interest 2 Model this call Put · $140 Last $0.50 Breakeven $139.50 Implied vol 50.2% Delta -0.079 ≈8% ITM Gamma 0.007 Theta -0.065 Vega 0.068 Open interest 92 Model this put
11	10	39.6%	0.92	$13.00		$0.89	-0.083	40.5%	4	463
Call · $145 In the money Last $13.00 Breakeven $158.00 Implied vol 39.6% Delta 0.92 ≈92% ITM Gamma 0.009 Theta -0.054 Vega 0.069 Open interest 11 Model this call Put · $145 Last $0.89 Breakeven $144.11 Implied vol 40.5% Delta -0.083 ≈8% ITM Gamma 0.009 Theta -0.055 Vega 0.07 Open interest 463 Model this put
96	1	40.5%	0.853	$9.68		$1.50	-0.134	38.6%	433	150
Call · $150 In the money Last $9.68 Breakeven $159.68 Implied vol 40.5% Delta 0.853 ≈85% ITM Gamma 0.013 Theta -0.085 Vega 0.106 Open interest 96 Model this call Put · $150 Last $1.50 Breakeven $148.50 Implied vol 38.6% Delta -0.134 ≈13% ITM Gamma 0.013 Theta -0.074 Vega 0.106 Open interest 150 Model this put
169	1	39.3%	0.776	$13.30		$2.54	-0.224	39.5%	7	57
Call · $155 In the money Last $13.30 Breakeven $168.30 Implied vol 39.3% Delta 0.776 ≈78% ITM Gamma 0.018 Theta -0.108 Vega 0.142 Open interest 169 Model this call Put · $155 Last $2.54 Breakeven $152.46 Implied vol 39.5% Delta -0.224 ≈22% ITM Gamma 0.018 Theta -0.105 Vega 0.142 Open interest 57 Model this put
781	37	38%	0.675	$10.14		$4.16	-0.326	38.6%	19	77
Call · $160 In the money Last $10.14 Breakeven $170.14 Implied vol 38% Delta 0.675 ≈68% ITM Gamma 0.023 Theta -0.126 Vega 0.144 Open interest 781 Model this call Put · $160 Last $4.16 Breakeven $155.84 Implied vol 38.6% Delta -0.326 ≈33% ITM Gamma 0.022 Theta -0.124 Vega 0.144 Open interest 77 Model this put
426	374	42.1%	0.553	$6.70		$6.50	-0.446	40%	158	9
Call · $165 In the money Last $6.70 Breakeven $171.70 Implied vol 42.1% Delta 0.553 ≈55% ITM Gamma 0.022 Theta -0.152 Vega 0.168 Open interest 426 Model this call Put · $165 Last $6.50 Breakeven $158.50 Implied vol 40% Delta -0.446 ≈45% ITM Gamma 0.023 Theta -0.14 Vega 0.168 Open interest 9 Model this put
Underlying $166.33
577	43	35.6%	0.426	$4.50		$15.70	-0.56	40.3%	64	64
Call · $170 Last $4.50 Breakeven $174.50 Implied vol 35.6% Delta 0.426 ≈43% ITM Gamma 0.026 Theta -0.126 Vega 0.171 Open interest 577 Model this call Put · $170 In the money Last $15.70 Breakeven $154.30 Implied vol 40.3% Delta -0.56 ≈56% ITM Gamma 0.023 Theta -0.139 Vega 0.171 Open interest 64 Model this put
265	34	40.6%	0.334	$3.00		—	-0.682	37.3%	—	0
Call · $175 Last $3.00 Breakeven $178.00 Implied vol 40.6% Delta 0.334 ≈33% ITM Gamma 0.021 Theta -0.133 Vega 0.152 Open interest 265 Model this call Put · $175 In the money Last — Breakeven — Implied vol 37.3% Delta -0.682 ≈68% ITM Gamma 0.023 Theta -0.115 Vega 0.152 Open interest 0 Model this put
468	15	38.7%	0.229	$1.75		—	-0.769	39.2%	—	0
Call · $180 Last $1.75 Breakeven $181.75 Implied vol 38.7% Delta 0.229 ≈23% ITM Gamma 0.019 Theta -0.106 Vega 0.118 Open interest 468 Model this call Put · $180 In the money Last — Breakeven — Implied vol 39.2% Delta -0.769 ≈77% ITM Gamma 0.019 Theta -0.103 Vega 0.118 Open interest 0 Model this put
134	148	37.2%	0.141	$1.00		—	-0.842	39.6%	—	0
Call · $185 Last $1.00 Breakeven $186.00 Implied vol 37.2% Delta 0.141 ≈14% ITM Gamma 0.014 Theta -0.076 Vega 0.08 Open interest 134 Model this call Put · $185 In the money Last — Breakeven — Implied vol 39.6% Delta -0.842 ≈84% ITM Gamma 0.015 Theta -0.081 Vega 0.118 Open interest 0 Model this put
17	1	37.4%	0.09	$0.60		—	-0.883	41.8%	—	0
Call · $190 Last $0.60 Breakeven $190.60 Implied vol 37.4% Delta 0.09 ≈9% ITM Gamma 0.01 Theta -0.054 Vega 0.081 Open interest 17 Model this call Put · $190 In the money Last — Breakeven — Implied vol 41.8% Delta -0.883 ≈88% ITM Gamma 0.011 Theta -0.068 Vega 0.08 Open interest 0 Model this put
6	2	41.9%	0.074	$0.40		—	-0.909	45%	—	0
Call · $195 Last $0.40 Breakeven $195.40 Implied vol 41.9% Delta 0.074 ≈7% ITM Gamma 0.008 Theta -0.053 Vega 0.048 Open interest 6 Model this call Put · $195 In the money Last — Breakeven — Implied vol 45% Delta -0.909 ≈91% ITM Gamma 0.009 Theta -0.061 Vega 0.08 Open interest 0 Model this put
0	—	42.4%	0.05	—		—	-0.956	41.9%	—	0
Call · $200 Last — Breakeven — Implied vol 42.4% Delta 0.05 ≈5% ITM Gamma 0.006 Theta -0.039 Vega 0.048 Open interest 0 Model this call Put · $200 In the money Last — Breakeven — Implied vol 41.9% Delta -0.956 ≈96% ITM Gamma 0.006 Theta -0.03 Vega 0.045 Open interest 0 Model this put
0	—	52.4%	0.047	—		—	-0.962	51%	—	0
Call · $210 Last — Breakeven — Implied vol 52.4% Delta 0.047 ≈5% ITM Gamma 0.004 Theta -0.046 Vega 0.049 Open interest 0 Model this call Put · $210 In the money Last — Breakeven — Implied vol 51% Delta -0.962 ≈96% ITM Gamma 0.004 Theta -0.033 Vega 0.044 Open interest 0 Model this put
0	—	61%	0.042	—		—	-0.981	53.1%	—	0
Call · $220 Last — Breakeven — Implied vol 61% Delta 0.042 ≈4% ITM Gamma 0.003 Theta -0.049 Vega 0.05 Open interest 0 Model this call Put · $220 In the money Last — Breakeven — Implied vol 53.1% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.017 Vega 0.021 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 10795 CUSIP 075887109 13F (30d) 495 filings 451 filers Visit website Investor relations