Home Options BDXChain

BDX

Becton, Dickinson and CompanyClose $180.77EOD only

Max Pain

$160.00

Next expiry Aug 21, 2026

Expected Move

±$4.05

2.2% from close

Price Gap

-20.77

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.42

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects BDX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

BDX Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	102.55	99.90	103.00	0.00	0	1	423.8%	0.990	0.0004	-0.326	0.004	0.006
85.00	97.61	95.30	98.00	0.00	0	1	414.6%	0.986	0.0005	-0.415	0.006	0.007
115.00	42.20	64.80	67.40	0.00	1	1	222.3%	0.991	0.0007	-0.167	0.004	0.009
130.00	17.87	22.10	26.00	0.00	0	2	0.0%	1.000	0.0000	-0.015	0.000	0.011
135.00	24.20	44.60	48.00	0.00	1	1	166.6%	0.978	0.0019	-0.256	0.009	0.011
140.00	20.95	39.80	43.00	0.00	0	2	154.8%	0.971	0.0026	-0.296	0.011	0.011
145.00	24.40	35.10	37.60	0.00	1	11	134.9%	0.969	0.0032	-0.273	0.011	0.011
150.00	31.50	30.00	32.80	0.00	1	94	120.2%	0.962	0.0042	-0.290	0.014	0.012
155.00	27.08	25.00	27.70	-1.22	5	166	101.3%	0.958	0.0054	-0.267	0.015	0.012
160.00	22.05	20.10	22.90	0.00	31	718	89.8%	0.939	0.0082	-0.314	0.020	0.012
165.00	18.40	15.10	17.90	0.00	2	641	72.5%	0.923	0.0121	-0.303	0.024	0.012
170.00	11.00	10.10	13.00	-2.05	3	620	56.0%	0.893	0.0201	-0.299	0.030	0.012
175.00	9.32	5.80	8.40	0.80	1	455	67.2%	0.715	0.0308	-0.638	0.056	0.010
180.00	3.90	1.80	3.90	0.34	10	516	46.5%	0.552	0.0519	-0.514	0.065	0.008
185.00	0.63	0.10	1.60	-0.87	15	339	43.1%	0.287	0.0482	-0.407	0.056	0.004
190.00	0.15	0.00	0.50	-0.17	51	62	41.4%	0.097	0.0253	-0.196	0.028	0.001
195.00	0.66	0.00	0.40	0.00	1	39	52.6%	0.060	0.0138	-0.172	0.019	0.001
200.00	0.20	0.00	0.40	0.00	1	120	56.4%	0.026	0.0065	-0.094	0.010	0.000
210.00	0.33	0.00	2.15	0.00	0	10	111.6%	0.077	0.0079	-0.441	0.024	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.05	0.00	1.10	0.00	1	3	307.0%	-0.012	0.0006	-0.256	0.005	-0.000
120.00	0.93	0.00	2.15	0.73	1	15	256.0%	-0.030	0.0016	-0.473	0.011	-0.000
125.00	0.05	0.00	2.15	0.00	1	28	234.8%	-0.033	0.0019	-0.469	0.012	-0.001
130.00	0.33	0.00	2.15	0.00	10	62	214.3%	-0.036	0.0023	-0.464	0.013	-0.001
135.00	1.03	0.00	1.95	0.99	1	65	189.9%	-0.037	0.0026	-0.421	0.013	-0.001
140.00	1.10	0.00	0.20	0.00	10	62	112.5%	-0.005	0.0008	-0.046	0.002	-0.000
145.00	0.05	0.00	0.60	0.00	1	393	118.3%	-0.017	0.0022	-0.138	0.007	-0.000
150.00	1.05	0.00	2.00	0.00	4	477	134.6%	-0.056	0.0051	-0.411	0.018	-0.001
155.00	0.06	0.00	1.15	-0.02	1	202	101.1%	-0.042	0.0054	-0.247	0.015	-0.001
160.00	0.05	0.00	0.15	0.00	1	333	56.8%	-0.008	0.0024	-0.034	0.004	-0.000
165.00	0.37	0.00	0.30	0.27	2	188	50.1%	-0.021	0.0061	-0.068	0.008	-0.000
170.00	0.34	0.00	0.45	0.22	2	409	47.4%	-0.072	0.0177	-0.176	0.023	-0.001
175.00	0.28	0.00	1.10	-0.02	10	178	42.9%	-0.194	0.0391	-0.318	0.045	-0.003
180.00	1.05	0.75	1.65	0.13	16	8	26.7%	-0.420	0.0893	-0.276	0.064	-0.006
185.00	9.10	3.20	4.80	0.00	0	2	26.4%	-0.826	0.0593	-0.167	0.042	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.