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 | 34.80 | 36.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 29.80 | 30.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 23.80 | 26.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 20.30 | 20.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 15.50 | 15.80 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 76.00 | 14.50 | 14.90 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 77.00 | 13.50 | 13.90 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 78.00 | 12.40 | 13.60 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 79.00 | 10.60 | 11.90 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 10.60 | 11.00 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 81.00 | 9.60 | 10.00 | % | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 82.00 | 8.70 | 9.10 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 83.00 | 7.80 | 9.60 | 8.80 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.87 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 84.00 | 6.90 | 7.30 | % | 0 | 0 | 0.32 | 0.84 | 0.03 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 5.10 | 8.10 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.81 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 86.00 | 4.50 | 5.60 | % | 0 | 0 | 0.15 | 0.77 | 0.04 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 87.00 | 4.30 | 4.80 | % | 0 | 0 | 0.20 | 0.73 | 0.05 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 88.00 | 3.60 | 4.10 | 4.45 | 0.00 | 0.00% | 0 | 45 | 0.20 | 0.68 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 89.00 | 1.45 | 3.40 | % | 0 | 0 | 0.13 | 0.62 | 0.06 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 2.40 | 2.80 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.56 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 91.00 | 1.35 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.49 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 92.00 | 1.25 | 1.85 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.42 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 93.00 | 1.10 | 1.45 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.35 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 94.00 | 0.80 | 1.15 | % | 0 | 0 | 0.20 | 0.28 | 0.06 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 0.55 | 0.90 | % | 0 | 0 | 0.19 | 0.23 | 0.06 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 96.00 | 0.35 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.19 | 0.19 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 97.00 | 0.25 | 1.55 | % | 0 | 0 | 0.19 | 0.16 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 98.00 | 0.20 | 0.45 | % | 0 | 0 | 0.20 | 0.13 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 99.00 | 0.10 | 0.35 | % | 0 | 0 | 0.38 | 0.08 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.05 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.07 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 101.00 | 0.00 | 1.45 | % | 0 | 0 | 0.41 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 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 | 1.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.90 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.90 | % | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 79.00 | 0.10 | 0.85 | % | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 0.10 | 1.25 | % | 0 | 0 | 0.36 | -0.07 | 0.02 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 81.00 | 0.15 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.10 | 0.02 | -0.03 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 82.00 | 0.20 | 0.35 | % | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 83.00 | 0.30 | 1.15 | % | 0 | 0 | 0.29 | -0.13 | 0.03 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 84.00 | 0.40 | 1.60 | 0.53 | +0.10 | +23.26% | 1 | 2 | 0.30 | -0.16 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.50 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.19 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 86.00 | 0.65 | 1.10 | 0.79 | -0.67 | -45.89% | 1 | 2 | 0.23 | -0.23 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 87.00 | 0.85 | 1.05 | 0.99 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.27 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 88.00 | 1.10 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.32 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 89.00 | 1.45 | 2.65 | % | 0 | 0 | 0.25 | -0.38 | 0.06 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 1.85 | 2.50 | 1.92 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.44 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 91.00 | 2.35 | 2.60 | % | 0 | 0 | 0.20 | -0.51 | 0.07 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 92.00 | 2.90 | 3.30 | % | 0 | 0 | 0.20 | -0.58 | 0.07 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 93.00 | 3.50 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.65 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 94.00 | 4.20 | 5.80 | % | 0 | 0 | 0.32 | -0.72 | 0.06 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 5.00 | 7.30 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.77 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 96.00 | 4.10 | 6.70 | % | 0 | 0 | 0.22 | -0.81 | 0.05 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 97.00 | 6.40 | 8.00 | % | 0 | 0 | 0.34 | -0.84 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 98.00 | 7.70 | 8.90 | % | 0 | 0 | 0.25 | -0.87 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 99.00 | 7.90 | 9.10 | % | 0 | 0 | 0.39 | -0.92 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 8.10 | 11.50 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 101.00 | 9.30 | 11.90 | % | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 14.00 | 15.70 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 18.20 | 20.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |