Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $88.05 as of 10/22/2024 1:59:53 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 33.50 | 34.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
60.00 | 28.60 | 29.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
65.00 | 23.60 | 24.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
70.00 | 18.70 | 19.20 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
74.00 | 14.80 | 15.40 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
75.00 | 14.00 | 14.40 | % | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
76.00 | 12.90 | 13.50 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
77.00 | 12.10 | 12.40 | % | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
78.00 | 11.10 | 11.60 | % | 0 | 0 | 0.33 | 0.88 | 0.02 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
79.00 | 10.20 | 10.70 | % | 0 | 0 | 0.32 | 0.86 | 0.02 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
80.00 | 9.40 | 9.80 | % | 0 | 0 | 0.36 | 0.83 | 0.03 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
81.00 | 8.60 | 8.90 | % | 0 | 0 | 0.32 | 0.81 | 0.03 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
82.00 | 7.80 | 8.10 | % | 0 | 0 | 0.32 | 0.78 | 0.03 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
83.00 | 6.50 | 7.50 | % | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.05 | 10/22/2024 12:58:48 PM EST | |||
84.00 | 6.30 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.72 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:48 PM EST |
85.00 | 5.50 | 5.90 | 5.55 | 0.00 | 0.00% | 0 | 32 | 0.31 | 0.68 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
86.00 | 4.80 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.64 | 0.04 | -0.05 | 10/15/2024 | 10/22/2024 12:58:48 PM EST |
87.00 | 4.30 | 4.70 | % | 0 | 0 | 0.30 | 0.59 | 0.05 | -0.05 | 10/22/2024 12:58:48 PM EST | |||
88.00 | 3.80 | 4.10 | 3.74 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.55 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:58:48 PM EST |
89.00 | 3.10 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.50 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
90.00 | 2.75 | 3.10 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.45 | 0.05 | -0.05 | 10/16/2024 | 10/22/2024 12:58:48 PM EST |
91.00 | 2.30 | 2.60 | % | 0 | 0 | 0.29 | 0.41 | 0.05 | -0.05 | 10/22/2024 12:58:48 PM EST | |||
92.00 | 1.90 | 2.25 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.36 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 12:58:48 PM EST |
93.00 | 1.50 | 1.95 | 1.64 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.31 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:48 PM EST |
94.00 | 1.25 | 1.55 | % | 0 | 0 | 0.28 | 0.27 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
95.00 | 1.00 | 1.35 | % | 0 | 0 | 0.28 | 0.24 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
96.00 | 0.85 | 1.05 | % | 0 | 0 | 0.29 | 0.20 | 0.04 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
97.00 | 0.65 | 0.90 | % | 0 | 0 | 0.28 | 0.17 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
98.00 | 0.50 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.15 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
99.00 | 0.00 | 0.55 | % | 0 | 0 | 0.29 | 0.12 | 0.03 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
100.00 | 0.00 | 0.45 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:48 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 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
74.00 | 0.00 | 0.40 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
76.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
77.00 | 0.40 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.10 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 12:58:48 PM EST |
78.00 | 0.50 | 0.70 | % | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
79.00 | 0.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.14 | 0.02 | -0.04 | 10/14/2024 | 10/22/2024 12:58:48 PM EST |
80.00 | 0.55 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.17 | 0.03 | -0.04 | 10/17/2024 | 10/22/2024 12:58:48 PM EST |
81.00 | 0.85 | 1.05 | % | 0 | 0 | 0.33 | -0.19 | 0.03 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
82.00 | 1.05 | 1.95 | % | 0 | 0 | 0.32 | -0.22 | 0.03 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
83.00 | 1.25 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 200 | 0.32 | -0.25 | 0.03 | -0.05 | 10/11/2024 | 10/22/2024 12:58:48 PM EST |
84.00 | 1.40 | 1.85 | 1.94 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.28 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 12:58:48 PM EST |
85.00 | 1.75 | 2.10 | 2.18 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.32 | 0.04 | -0.05 | 10/14/2024 | 10/22/2024 12:58:48 PM EST |
86.00 | 2.10 | 2.45 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.36 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 12:58:48 PM EST |
87.00 | 2.50 | 2.85 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.41 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
88.00 | 2.90 | 3.30 | 2.98 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.45 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
89.00 | 3.30 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.50 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
90.00 | 3.90 | 4.30 | 4.10 | % | 1 | 0 | 0.29 | -0.55 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:58:48 PM EST | |
91.00 | 4.50 | 4.90 | % | 0 | 0 | 0.28 | -0.59 | 0.05 | -0.05 | 10/22/2024 12:58:48 PM EST | |||
92.00 | 5.10 | 5.50 | % | 0 | 0 | 0.29 | -0.64 | 0.05 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
93.00 | 5.80 | 6.20 | % | 0 | 0 | 0.29 | -0.69 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
94.00 | 6.50 | 6.90 | % | 0 | 0 | 0.29 | -0.73 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
95.00 | 7.30 | 7.70 | % | 0 | 0 | 0.30 | -0.76 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
96.00 | 8.10 | 8.50 | % | 0 | 0 | 0.29 | -0.80 | 0.04 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
97.00 | 8.90 | 9.30 | % | 0 | 0 | 0.27 | -0.83 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
98.00 | 9.80 | 10.20 | % | 0 | 0 | 0.28 | -0.85 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
99.00 | 10.70 | 11.10 | % | 0 | 0 | 0.32 | -0.88 | 0.03 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
100.00 | 11.60 | 12.00 | % | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
105.00 | 16.50 | 16.80 | % | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
110.00 | 21.50 | 21.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST |