Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $90.33 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.90 | 37.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 28.80 | 32.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 24.00 | 27.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 18.30 | 21.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 72.00 | 16.60 | 19.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 73.00 | 16.30 | 18.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 74.00 | 15.60 | 18.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 14.00 | 17.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 76.00 | 13.50 | 16.10 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 77.00 | 11.90 | 14.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 78.00 | 10.30 | 12.60 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 79.00 | 9.60 | 13.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 8.90 | 10.60 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.99 | 0.01 | -0.02 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 81.00 | 7.60 | 10.60 | % | 0 | 0 | 0.48 | 0.99 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 82.00 | 7.00 | 10.60 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 83.00 | 6.10 | 7.70 | % | 0 | 0 | 0.41 | 0.96 | 0.02 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 84.00 | 5.20 | 7.90 | 7.32 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.92 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 5.50 | 5.70 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.89 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 86.00 | 4.60 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.85 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 87.00 | 3.70 | 4.00 | 2.09 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.79 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 88.00 | 2.20 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.11 | 0.73 | 0.08 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 89.00 | 2.25 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.65 | 0.09 | -0.06 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 1.60 | 2.85 | 1.95 | 0.00 | 0.00% | 0 | 67 | 0.20 | 0.55 | 0.10 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 91.00 | 1.15 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 199 | 0.20 | 0.46 | 0.10 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 92.00 | 0.75 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 29 | 0.20 | 0.36 | 0.10 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 93.00 | 0.45 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.27 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 94.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.20 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.15 | 0.35 | % | 0 | 0 | 0.20 | 0.14 | 0.06 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 96.00 | 0.10 | 0.20 | % | 0 | 0 | 0.20 | 0.09 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 97.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.06 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 98.00 | 0.00 | 0.70 | % | 0 | 0 | 0.39 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 99.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 101.00 | 0.00 | 0.55 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 72.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 73.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 78.00 | 0.00 | 0.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,148 | 0.37 | -0.01 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 81.00 | 0.00 | 0.60 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.01 | -0.02 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 82.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.02 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 83.00 | 0.05 | 0.20 | 0.79 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.04 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 84.00 | 0.10 | 1.15 | 0.68 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.08 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.15 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.11 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 86.00 | 0.25 | 0.80 | 0.35 | +0.03 | +9.38% | 5 | 80 | 0.28 | -0.15 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 87.00 | 0.40 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.21 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 88.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 166 | 0.22 | -0.27 | 0.08 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 89.00 | 0.90 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.35 | 0.09 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 1.25 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.45 | 0.10 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 91.00 | 1.75 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 94 | 0.23 | -0.54 | 0.10 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 92.00 | 2.35 | 2.70 | % | 0 | 0 | 0.21 | -0.64 | 0.10 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 93.00 | 2.05 | 3.40 | % | 0 | 0 | 0.22 | -0.73 | 0.09 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 94.00 | 2.50 | 5.70 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.80 | 0.07 | -0.04 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 3.50 | 6.50 | 4.53 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.86 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 96.00 | 5.70 | 7.20 | % | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 97.00 | 6.70 | 9.00 | % | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 98.00 | 7.70 | 8.10 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 99.00 | 7.00 | 9.70 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 9.00 | 10.90 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 101.00 | 10.30 | 12.00 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 14.50 | 17.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 18.60 | 21.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |