BDX - Becton, Dickinson and Company - Alternativkedja

Becton, Dickinson and Company
US ˙ NYSE ˙ US0758871091

Utgång
Calls för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
BDX20260618C00085000 85.00 113.00 117.00 0.00 0 0 312.50% 0.96 0.00 -0.39 0.03 0.02
BDX20260618C00090000 90.00 108.00 112.00 0.00 0 0 293.79% 0.96 0.00 -0.38 0.03 0.02
BDX20260618C00095000 95.00 103.00 107.00 0.00 0 0 276.18% 0.96 0.00 -0.38 0.04 0.02
BDX20260618C00100000 100.00 47.40 51.40 0.00 0 0 173.17% 0.92 0.00 -0.31 0.04 0.02
BDX20260618C00100000 100.00 98.00 102.00 0.00 0 2 259.53% 0.95 0.00 -0.38 0.04 0.02
BDX20260618C00105000 105.00 42.40 46.30 0.00 0 0 156.60% 0.91 0.00 -0.30 0.05 0.02
BDX20260618C00105000 105.00 93.00 97.00 0.00 0 0 243.73% 0.95 0.00 -0.37 0.04 0.02
BDX20260618C00110000 110.00 38.10 41.50 0.00 0 0 144.63% 0.89 0.00 -0.31 0.05 0.02
BDX20260618C00110000 110.00 88.00 92.00 0.00 0 1 228.68% 0.95 0.00 -0.37 0.04 0.03
BDX20260618C00115000 115.00 32.40 35.30 0.00 0 0 115.34% 0.91 0.01 -0.23 0.05 0.03
BDX20260618C00115000 115.00 83.00 87.00 0.00 0 0 214.31% 0.94 0.00 -0.36 0.04 0.03
BDX20260618C00120000 120.00 27.50 30.30 28.96 2 1 100.99% 0.89 0.01 -0.23 0.05 0.03
BDX20260618C00120000 120.00 78.00 82.00 0.00 0 0 200.54% 0.94 0.00 -0.36 0.05 0.03
BDX20260618C00125000 125.00 73.00 77.00 0.00 0 0 187.30% 0.93 0.00 -0.35 0.05 0.03
BDX20260618C00125000 125.00 22.90 25.30 0.00 0 0 43.10% 1.00 0.00 -0.00 0.00 0.01
BDX20260618C00130000 130.00 68.00 72.00 0.00 0 0 174.54% 0.93 0.00 -0.35 0.05 0.03
BDX20260618C00130000 130.00 18.00 20.30 0.00 0 1 42.90% 0.98 0.01 -0.02 0.01 0.02
BDX20260618C00135000 135.00 13.20 15.30 0.00 0 5 38.32% 0.95 0.01 -0.06 0.03 0.02
BDX20260618C00135000 135.00 63.00 67.00 0.00 0 5 162.22% 0.92 0.00 -0.34 0.05 0.03
BDX20260618C00140000 140.00 58.00 62.00 0.00 0 23 150.27% 0.92 0.00 -0.34 0.06 0.03
BDX20260618C00140000 140.00 8.60 10.80 0.00 0 16 31.01% 0.90 0.03 -0.08 0.05 0.02
BDX20260618C00145000 145.00 4.90 6.30 5.20 2 554 31.23% 0.69 0.05 -0.14 0.10 0.03
BDX20260618C00145000 145.00 53.00 57.00 0.00 0 2 138.67% 0.91 0.00 -0.33 0.06 0.03
BDX20260618C00150000 150.00 48.00 52.00 0.00 0 9 127.36% 0.91 0.00 -0.32 0.06 0.03
BDX20260618C00150000 150.00 2.45 3.10 2.75 17 514 30.08% 0.44 0.05 -0.13 0.11 0.02
BDX20260618C00155000 155.00 43.00 47.00 0.00 0 1 116.30% 0.90 0.00 -0.31 0.07 0.04
BDX20260618C00155000 155.00 0.40 1.40 1.10 993 3,591 28.46% 0.22 0.04 -0.09 0.09 0.01
BDX20260618C00160000 160.00 38.00 42.00 0.00 0 42 105.41% 0.89 0.01 -0.30 0.07 0.04
BDX20260618C00160000 160.00 0.00 1.15 0.58 1 504 33.08% 0.13 0.02 -0.07 0.06 0.01
BDX20260618C00165000 165.00 0.00 0.50 0.50 117 85 35.92% 0.07 0.01 -0.05 0.04 0.00
BDX20260618C00165000 165.00 33.00 37.00 0.00 0 20 94.69% 0.88 0.01 -0.29 0.08 0.04
BDX20260618C00170000 170.00 28.00 32.00 0.00 0 36 84.08% 0.86 0.01 -0.28 0.08 0.04
BDX20260618C00170000 170.00 0.00 1.00 0.00 0 64 48.59% 0.08 0.01 -0.07 0.04 0.00
BDX20260618C00175000 175.00 23.00 27.00 0.00 0 270 73.54% 0.85 0.01 -0.27 0.09 0.04
BDX20260618C00175000 175.00 0.00 0.75 0.00 0 40 52.76% 0.06 0.01 -0.06 0.04 0.00
BDX20260618C00180000 180.00 18.00 22.00 0.00 0 43 62.96% 0.83 0.01 -0.25 0.10 0.04
BDX20260618C00180000 180.00 0.00 0.05 0.00 0 66 39.83% 0.01 0.00 -0.01 0.01 0.00
BDX20260618C00185000 185.00 0.00 0.20 0.00 0 27 53.13% 0.02 0.00 -0.02 0.01 0.00
BDX20260618C00185000 185.00 13.00 17.40 0.00 0 23 52.24% 0.80 0.02 -0.23 0.11 0.04
BDX20260618C00190000 190.00 8.70 13.10 0.00 0 21 27.44% 0.87 0.03 -0.11 0.08 0.03
BDX20260618C00190000 190.00 0.00 2.15 0.00 0 281 90.43% 0.10 0.01 -0.15 0.05 0.00
BDX20260618C00195000 195.00 4.90 9.00 0.00 0 35 28.88% 0.68 0.04 -0.17 0.14 0.04
BDX20260618C00195000 195.00 0.00 1.00 0.00 0 4 82.54% 0.05 0.00 -0.09 0.03 0.00
BDX20260618C00200000 200.00 0.00 2.15 0.00 0 84 103.74% 0.09 0.01 -0.16 0.05 0.00
BDX20260618C00200000 200.00 1.50 6.00 0.00 0 120 26.41% 0.49 0.04 -0.16 0.15 0.03
BDX20260618C00205000 205.00 0.50 5.00 0.00 0 23 32.62% 0.34 0.03 -0.17 0.14 0.02
BDX20260618C00210000 210.00 0.00 2.15 0.00 0 18 115.99% 0.08 0.00 -0.17 0.04 0.00
BDX20260618C00210000 210.00 0.00 4.00 0.00 0 137 37.02% 0.25 0.02 -0.16 0.12 0.02
BDX20260618C00215000 215.00 0.00 1.80 0.00 0 102 34.62% 0.14 0.02 -0.10 0.09 0.01
BDX20260618C00220000 220.00 0.00 2.15 0.00 0 0 127.35% 0.07 0.00 -0.18 0.04 0.00
BDX20260618C00220000 220.00 0.00 1.35 0.00 0 159 38.47% 0.10 0.01 -0.09 0.07 0.01
BDX20260618C00225000 225.00 0.05 2.00 0.00 0 50 49.83% 0.12 0.01 -0.13 0.08 0.01
BDX20260618C00230000 230.00 0.00 2.15 0.00 0 0 137.96% 0.07 0.00 -0.18 0.04 0.00
BDX20260618C00230000 230.00 0.05 1.95 0.00 0 170 55.75% 0.10 0.01 -0.14 0.07 0.01
BDX20260618C00235000 235.00 0.00 4.80 0.00 0 257 79.10% 0.16 0.01 -0.26 0.09 0.01
BDX20260618C00240000 240.00 0.00 4.80 0.00 0 251 85.59% 0.15 0.01 -0.27 0.09 0.01
BDX20260618C00240000 240.00 0.00 2.15 0.00 0 0 147.92% 0.07 0.00 -0.19 0.04 0.00
BDX20260618C00245000 245.00 0.00 4.50 0.00 0 11 90.06% 0.14 0.01 -0.27 0.09 0.01
BDX20260618C00250000 250.00 0.00 2.15 0.00 0 0 157.30% 0.06 0.00 -0.19 0.04 0.00
BDX20260618C00250000 250.00 0.00 2.75 0.00 0 38 84.20% 0.10 0.01 -0.20 0.07 0.01
BDX20260618C00255000 255.00 0.00 4.80 0.00 0 29 103.50% 0.13 0.01 -0.30 0.08 0.01
BDX20260618C00260000 260.00 0.00 4.80 0.00 0 9 109.02% 0.13 0.00 -0.31 0.08 0.01
BDX20260618C00265000 265.00 0.00 1.75 0.00 0 3 90.22% 0.06 0.00 -0.15 0.05 0.00
BDX20260618C00270000 270.00 0.00 4.80 0.00 0 8 119.53% 0.12 0.00 -0.32 0.08 0.01
BDX20260618C00275000 275.00 0.00 4.80 0.00 0 4 124.53% 0.12 0.00 -0.33 0.07 0.01
BDX20260618C00280000 280.00 0.00 4.80 0.00 0 3 129.38% 0.11 0.00 -0.33 0.07 0.01
BDX20260618C00285000 285.00 0.00 1.75 0.00 0 1 107.48% 0.06 0.00 -0.16 0.04 0.00
BDX20260618C00290000 290.00 0.00 4.80 0.00 0 0 138.68% 0.11 0.00 -0.34 0.07 0.01
BDX20260618C00295000 295.00 0.00 4.80 0.00 0 1 143.14% 0.10 0.00 -0.35 0.07 0.01
BDX20260618C00300000 300.00 0.00 0.30 0.00 0 31 103.44% 0.03 0.00 -0.08 0.02 0.00
BDX20260618C00305000 305.00 0.00 4.80 0.00 0 4 151.71% 0.10 0.00 -0.36 0.07 0.01
BDX20260618C00310000 310.00 0.00 4.80 0.00 0 0 155.84% 0.10 0.00 -0.36 0.07 0.01
BDX20260618C00315000 315.00 0.00 4.80 0.00 0 5 159.87% 0.10 0.00 -0.36 0.07 0.01
BDX20260618C00320000 320.00 0.00 4.80 0.00 0 0 163.80% 0.09 0.00 -0.37 0.06 0.01
BDX20260618C00325000 325.00 0.00 4.80 0.00 0 3 167.65% 0.09 0.00 -0.37 0.06 0.01
BDX20260618C00330000 330.00 0.00 4.80 0.00 0 3 171.41% 0.09 0.00 -0.37 0.06 0.01
BDX20260618C00335000 335.00 0.00 2.75 0.00 0 1 156.05% 0.06 0.00 -0.25 0.05 0.00
BDX20260618C00340000 340.00 0.00 4.50 0.00 0 18 176.19% 0.08 0.00 -0.36 0.06 0.01
Puts för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
BDX20260618P00085000 85.00 0.00 4.80 0.00 0 4 303.68% -0.04 0.00 -0.36 0.03 -0.00
BDX20260618P00090000 90.00 0.00 4.80 0.00 0 1 285.65% -0.04 0.00 -0.35 0.04 -0.00
BDX20260618P00095000 95.00 0.00 4.80 0.00 0 1 268.65% -0.05 0.00 -0.35 0.04 -0.00
BDX20260618P00100000 100.00 0.00 2.00 0.00 0 2 136.13% -0.05 0.00 -0.15 0.03 -0.00
BDX20260618P00100000 100.00 0.00 1.75 0.00 0 6 203.59% -0.03 0.00 -0.16 0.02 -0.00
BDX20260618P00105000 105.00 0.00 2.15 0.00 0 1 124.39% -0.06 0.00 -0.16 0.04 -0.00
BDX20260618P00105000 105.00 0.00 4.80 0.00 0 23 237.25% -0.05 0.00 -0.34 0.04 -0.00
BDX20260618P00110000 110.00 0.00 2.15 0.00 0 6 110.82% -0.07 0.00 -0.15 0.04 -0.00
BDX20260618P00110000 110.00 0.00 4.80 0.00 0 1 222.66% -0.06 0.00 -0.34 0.04 -0.00
BDX20260618P00115000 115.00 0.00 1.75 0.00 0 1 166.88% -0.03 0.00 -0.16 0.03 -0.00
BDX20260618P00115000 115.00 0.00 2.15 0.00 0 5 97.66% -0.08 0.01 -0.15 0.04 -0.00
BDX20260618P00120000 120.00 0.00 4.50 0.00 0 8 192.13% -0.06 0.00 -0.31 0.05 -0.01
BDX20260618P00120000 120.00 0.00 0.40 0.00 0 12 58.72% -0.03 0.00 -0.04 0.02 -0.00
BDX20260618P00125000 125.00 0.00 1.20 0.00 0 20 61.87% -0.07 0.01 -0.09 0.04 -0.00
BDX20260618P00125000 125.00 0.00 4.80 0.00 0 13 182.44% -0.07 0.00 -0.32 0.05 -0.01
BDX20260618P00130000 130.00 0.15 0.50 0.30 1 91 42.91% -0.06 0.01 -0.05 0.03 -0.00
BDX20260618P00130000 130.00 0.00 4.80 0.00 0 10 170.01% -0.07 0.00 -0.32 0.05 -0.01
BDX20260618P00135000 135.00 0.00 4.80 0.00 0 46 157.99% -0.08 0.00 -0.31 0.06 -0.01
BDX20260618P00135000 135.00 0.45 1.05 0.51 11 141 40.21% -0.11 0.02 -0.08 0.06 -0.01
BDX20260618P00140000 140.00 0.80 1.25 1.11 14 342 33.93% -0.19 0.03 -0.10 0.08 -0.01
BDX20260618P00140000 140.00 0.00 0.80 0.00 0 31 97.56% -0.03 0.00 -0.08 0.02 -0.00
BDX20260618P00145000 145.00 0.00 4.80 0.00 0 25 134.98% -0.09 0.00 -0.30 0.06 -0.01
BDX20260618P00145000 145.00 1.65 2.30 2.20 19 259 30.54% -0.35 0.04 -0.12 0.11 -0.02
BDX20260618P00150000 150.00 3.60 4.40 4.30 6 340 29.06% -0.58 0.05 -0.12 0.11 -0.03
BDX20260618P00150000 150.00 0.15 4.50 0.00 0 239 122.76% -0.10 0.00 -0.28 0.07 -0.01
BDX20260618P00155000 155.00 6.10 9.50 7.35 1 70 27.11% -0.80 0.04 -0.08 0.08 -0.03
BDX20260618P00155000 155.00 0.00 4.80 0.00 0 94 113.07% -0.11 0.00 -0.28 0.07 -0.01
BDX20260618P00160000 160.00 10.90 13.60 0.00 0 51 27.00% -0.93 0.02 -0.04 0.04 -0.03
BDX20260618P00160000 160.00 0.00 4.80 0.00 0 56 102.43% -0.12 0.00 -0.27 0.08 -0.01
BDX20260618P00165000 165.00 0.05 2.80 0.00 0 79 78.53% -0.10 0.01 -0.18 0.07 -0.01
BDX20260618P00165000 165.00 15.60 18.40 0.00 0 44 28.95% -0.97 0.01 -0.02 0.02 -0.03
BDX20260618P00170000 170.00 20.50 23.60 0.00 0 36 38.40% -0.97 0.01 -0.03 0.02 -0.03
BDX20260618P00170000 170.00 0.00 4.80 0.00 0 130 81.54% -0.14 0.01 -0.25 0.09 -0.01
BDX20260618P00175000 175.00 25.20 28.40 0.00 0 61 75.55% -0.85 0.01 -0.18 0.07 -0.04
BDX20260618P00175000 175.00 0.05 1.20 0.00 0 106 47.66% -0.07 0.01 -0.09 0.06 -0.01
BDX20260618P00180000 180.00 30.20 33.50 0.00 0 10 42.31% -0.99 0.00 -0.01 0.01 -0.02
BDX20260618P00180000 180.00 0.00 1.50 0.00 0 152 41.51% -0.10 0.01 -0.10 0.07 -0.01
BDX20260618P00185000 185.00 0.00 1.90 0.00 0 37 35.54% -0.13 0.02 -0.11 0.08 -0.01
BDX20260618P00185000 185.00 35.20 38.50 0.00 0 0 47.84% -0.99 0.00 -0.01 0.01 -0.03
BDX20260618P00190000 190.00 40.00 43.50 0.00 0 4 53.21% -0.99 0.00 -0.01 0.01 -0.03
BDX20260618P00190000 190.00 0.00 4.10 0.00 0 30 36.37% -0.24 0.02 -0.16 0.12 -0.02
BDX20260618P00195000 195.00 45.20 48.50 0.00 0 0 104.97% -0.89 0.01 -0.20 0.05 -0.04
BDX20260618P00195000 195.00 0.50 5.00 0.00 0 11 29.90% -0.35 0.03 -0.15 0.14 -0.02
BDX20260618P00200000 200.00 2.60 6.50 0.00 0 65 27.22% -0.52 0.04 -0.15 0.15 -0.03
BDX20260618P00200000 200.00 50.00 53.50 0.00 0 0 63.53% -0.99 0.00 -0.01 0.01 -0.03
BDX20260618P00205000 205.00 6.00 9.50 0.00 0 13 29.00% -0.69 0.03 -0.15 0.14 -0.04
BDX20260618P00210000 210.00 10.00 13.50 0.00 0 13 30.19% -0.81 0.02 -0.12 0.10 -0.04
BDX20260618P00210000 210.00 59.90 63.50 0.00 0 0 124.76% -0.90 0.00 -0.21 0.05 -0.05
BDX20260618P00215000 215.00 13.70 18.00 0.00 0 9 32.03% -0.89 0.02 -0.09 0.07 -0.04
BDX20260618P00220000 220.00 69.90 73.50 0.00 0 0 140.94% -0.90 0.00 -0.24 0.05 -0.05
BDX20260618P00220000 220.00 19.00 23.00 0.00 0 3 34.22% -0.93 0.01 -0.06 0.05 -0.04
BDX20260618P00225000 225.00 24.00 28.00 0.00 0 5 40.03% -0.94 0.01 -0.06 0.04 -0.04
BDX20260618P00230000 230.00 29.00 33.00 0.00 0 0 36.37% -0.98 0.00 -0.02 0.02 -0.03
BDX20260618P00230000 230.00 79.90 83.50 0.00 0 0 145.69% -0.92 0.00 -0.21 0.04 -0.05
BDX20260618P00235000 235.00 34.00 38.00 0.00 0 0 41.00% -0.98 0.00 -0.02 0.02 -0.03
BDX20260618P00240000 240.00 90.00 93.50 0.00 0 0 156.15% -0.92 0.00 -0.22 0.04 -0.05
BDX20260618P00240000 240.00 39.00 43.00 0.00 0 0 45.49% -0.99 0.00 -0.02 0.01 -0.03
BDX20260618P00245000 245.00 44.00 48.00 0.00 0 0 49.85% -0.99 0.00 -0.02 0.01 -0.03
BDX20260618P00250000 250.00 99.90 103.50 0.00 0 0 108.23% -0.99 0.00 -0.01 0.01 -0.04
BDX20260618P00250000 250.00 49.00 53.00 0.00 0 0 54.10% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00255000 255.00 54.00 58.00 0.00 0 0 58.23% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00260000 260.00 59.00 63.00 0.00 0 0 62.27% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00265000 265.00 64.00 68.00 0.00 0 0 66.21% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00270000 270.00 69.00 73.00 0.00 0 0 70.07% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00275000 275.00 74.00 78.00 0.00 0 0 73.84% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00280000 280.00 79.00 83.00 0.00 0 0 77.54% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00285000 285.00 84.00 88.00 0.00 0 0 81.16% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00290000 290.00 89.00 93.00 0.00 0 0 84.71% -0.99 0.00 -0.02 0.01 -0.04
BDX20260618P00295000 295.00 94.00 98.00 0.00 0 0 88.19% -0.99 0.00 -0.03 0.01 -0.04
BDX20260618P00300000 300.00 99.00 103.00 0.00 0 0 91.61% -0.99 0.00 -0.03 0.01 -0.04
BDX20260618P00305000 305.00 104.00 108.00 0.00 0 0 94.97% -0.99 0.00 -0.03 0.01 -0.04
BDX20260618P00310000 310.00 108.50 113.00 0.00 0 0 98.27% -0.99 0.00 -0.03 0.01 -0.04
BDX20260618P00315000 315.00 113.30 118.00 0.00 0 0 101.51% -0.99 0.00 -0.03 0.01 -0.04
BDX20260618P00320000 320.00 118.30 123.00 0.00 0 0 104.70% -0.99 0.00 -0.03 0.01 -0.05
BDX20260618P00325000 325.00 123.30 128.00 0.00 0 0 107.84% -0.99 0.00 -0.03 0.01 -0.05
BDX20260618P00330000 330.00 128.30 133.00 0.00 0 0 110.92% -0.99 0.00 -0.03 0.01 -0.05
BDX20260618P00335000 335.00 133.20 138.00 0.00 0 0 113.96% -0.99 0.00 -0.03 0.01 -0.05
BDX20260618P00340000 340.00 138.50 143.00 0.00 0 0 116.95% -0.99 0.00 -0.03 0.01 -0.05
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:BOX 124,90 €
IT:1BDX 127,75 €
GB:0R19 147,60 US$
AT:BDX 132,25 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista