Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $86.42 as of 10/17/2024 8:21:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.10 | 33.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 60.00 | 25.30 | 27.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 19.80 | 21.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 70.00 | 16.60 | 16.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 71.00 | 14.50 | 15.90 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 72.00 | 14.10 | 14.90 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 73.00 | 12.10 | 13.90 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 74.00 | 10.90 | 12.90 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 75.00 | 11.60 | 12.00 | 10.22 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.96 | 0.01 | -0.03 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 76.00 | 10.70 | 11.00 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 77.00 | 9.70 | 10.10 | % | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 78.00 | 7.70 | 9.10 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.91 | 0.02 | -0.04 | 9/27/2024 | 10/17/2024 3:59:50 PM EST |
| 79.00 | 7.80 | 8.20 | % | 0 | 0 | 0.37 | 0.89 | 0.03 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 80.00 | 6.90 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.87 | 0.03 | -0.06 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 81.00 | 6.00 | 6.40 | % | 0 | 0 | 0.36 | 0.83 | 0.04 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 81.50 | 5.00 | 6.00 | % | 0 | 0 | 0.27 | 0.81 | 0.04 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 82.00 | 5.20 | 5.60 | 6.69 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.79 | 0.05 | -0.07 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 83.00 | 3.20 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.75 | 0.05 | -0.07 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 84.00 | 3.70 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 514 | 0.34 | 0.69 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 85.00 | 3.10 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 322 | 0.33 | 0.63 | 0.07 | -0.08 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 86.00 | 2.35 | 2.65 | 2.78 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.56 | 0.07 | -0.08 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 87.00 | 1.95 | 2.10 | 2.30 | -0.05 | -2.13% | 1 | 38 | 0.31 | 0.49 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 88.00 | 1.50 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.41 | 0.07 | -0.07 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 89.00 | 1.15 | 1.25 | 1.75 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.34 | 0.07 | -0.07 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 90.00 | 0.85 | 0.95 | 1.10 | 0.00 | 0.00% | 4 | 1,028 | 0.30 | 0.27 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 91.00 | 0.60 | 0.70 | 0.70 | -0.25 | -26.32% | 1 | 8 | 0.30 | 0.21 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 92.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.16 | 0.05 | -0.04 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 93.00 | 0.25 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.12 | 0.04 | -0.04 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 94.00 | 0.15 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 44 | 0.29 | 0.08 | 0.03 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 95.00 | 0.10 | 0.25 | % | 0 | 0 | 0.30 | 0.05 | 0.02 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 96.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 97.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 98.00 | 0.00 | 0.35 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 99.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 71.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 72.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 73.00 | 0.05 | 0.50 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 74.00 | 0.05 | 0.50 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 75.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.04 | 0.01 | -0.03 | 9/23/2024 | 10/17/2024 3:59:50 PM EST |
| 76.00 | 0.10 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 9,635 | 0.41 | -0.06 | 0.01 | -0.04 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 77.00 | 0.15 | 0.30 | 0.22 | -0.33 | -60.00% | 1 | 1 | 0.40 | -0.07 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 78.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 644 | 0.39 | -0.09 | 0.02 | -0.04 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 79.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.11 | 0.03 | -0.05 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 80.00 | 0.35 | 1.20 | 0.42 | -0.02 | -4.55% | 1 | 9 | 0.36 | -0.13 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 81.00 | 0.50 | 0.60 | 0.50 | -0.96 | -65.76% | 1 | 5 | 0.35 | -0.17 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 81.50 | 0.55 | 0.70 | % | 0 | 0 | 0.35 | -0.19 | 0.04 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 82.00 | 0.60 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.21 | 0.05 | -0.07 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 83.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.25 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 84.00 | 1.05 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 70 | 0.32 | -0.31 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 85.00 | 1.40 | 1.60 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.37 | 0.07 | -0.08 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 86.00 | 1.80 | 2.00 | 1.60 | -0.15 | -8.58% | 1 | 6 | 0.31 | -0.44 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 87.00 | 2.20 | 2.50 | 2.00 | -0.01 | -0.50% | 11 | 1 | 0.31 | -0.51 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 88.00 | 2.80 | 3.00 | 2.70 | 0.00 | 0.00% | 60 | 8 | 0.31 | -0.59 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 89.00 | 3.40 | 3.80 | 3.10 | -0.10 | -3.13% | 11 | 15 | 0.31 | -0.66 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 90.00 | 4.10 | 4.50 | % | 0 | 0 | 0.31 | -0.73 | 0.07 | -0.06 | 10/17/2024 3:59:50 PM EST | |||
| 91.00 | 3.10 | 5.20 | % | 0 | 0 | 0.29 | -0.79 | 0.06 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 92.00 | 5.70 | 6.00 | % | 0 | 0 | 0.29 | -0.84 | 0.05 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 93.00 | 6.30 | 6.90 | 6.15 | % | 1 | 0 | 0.28 | -0.88 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 94.00 | 6.50 | 7.80 | 8.16 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.92 | 0.03 | -0.03 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 95.00 | 8.40 | 8.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.95 | 0.02 | -0.02 | 10/9/2024 | 10/17/2024 3:59:50 PM EST |
| 96.00 | 9.40 | 11.40 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 97.00 | 10.30 | 12.40 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 98.00 | 11.10 | 11.70 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 99.00 | 11.20 | 13.90 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 100.00 | 11.80 | 15.20 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/19/2024 | 10/17/2024 3:59:50 PM EST |
| 105.00 | 16.90 | 18.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 23.00 | 23.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |