Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $100.91 as of 1/22/2025 9:49:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 62.10 | 65.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 59.70 | 61.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 58.30 | 58.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 54.50 | 56.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.50 | 52.30 | 55.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 50.80 | 51.40 | 48.21 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 44.90 | 46.40 | 30.18 | 0.00 | 0.00% | 0 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 40.50 | 41.40 | 27.50 | 0.00 | 0.00% | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 35.00 | 36.40 | 15.37 | 0.00 | 0.00% | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 32.90 | 33.90 | 31.61 | 0.00 | 0.00% | 0 | 85 | 0.69 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 30.50 | 31.50 | 26.00 | 0.00 | 0.00% | 0 | 137 | 0.69 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 28.40 | 29.00 | 25.22 | 0.00 | 0.00% | 0 | 80 | 0.68 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 24.80 | 27.60 | 21.80 | 0.00 | 0.00% | 0 | 361 | 0.57 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 21.70 | 23.90 | 14.60 | 0.00 | 0.00% | 0 | 177 | 0.52 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 20.60 | 21.50 | 19.14 | 0.00 | 0.00% | 0 | 539 | 0.46 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 17.00 | 19.10 | 17.50 | 0.00 | 0.00% | 0 | 222 | 0.44 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 14.80 | 16.60 | 16.50 | 0.00 | 0.00% | 0 | 348 | 0.39 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 14.30 | 16.60 | 14.23 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 12.00 | 14.20 | 13.66 | 0.00 | 0.00% | 0 | 514 | 0.36 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 11.50 | 13.70 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 89.00 | 10.60 | 12.70 | % | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 10.50 | 11.80 | 11.20 | 0.00 | 0.00% | 0 | 745 | 0.17 | 0.93 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 8.70 | 10.80 | % | 0 | 0 | 0.17 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 92.00 | 8.00 | 9.90 | % | 0 | 0 | 0.16 | 0.89 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 92.50 | 8.40 | 10.00 | 9.13 | 0.00 | 0.00% | 0 | 1,110 | 0.20 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 7.20 | 10.80 | % | 0 | 0 | 0.24 | 0.87 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 94.00 | 6.50 | 9.20 | % | 0 | 0 | 0.16 | 0.85 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 6.90 | 9.20 | 6.97 | 0.00 | 0.00% | 0 | 1,484 | 0.25 | 0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 4.90 | 7.80 | % | 0 | 0 | 0.17 | 0.79 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 97.00 | 3.70 | 6.90 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.14 | 0.75 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 4.80 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 492 | 0.24 | 0.72 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 4.50 | 4.70 | % | 0 | 0 | 0.23 | 0.70 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 99.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.65 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 3.20 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 2,080 | 0.23 | 0.59 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 2.65 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 203 | 0.22 | 0.53 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 1.50 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 1,119 | 0.22 | 0.46 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 1.70 | 1.85 | 1.76 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.40 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 1.15 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 178 | 0.21 | 0.34 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 1.00 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 4,018 | 0.21 | 0.28 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 0.75 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.23 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 0.55 | 0.70 | % | 0 | 0 | 0.21 | 0.19 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 0.00 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 109.00 | 0.30 | 0.45 | % | 0 | 0 | 0.21 | 0.11 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 545 | 0.21 | 0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 566 | 0.61 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 63 | 0.51 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 176 | 0.94 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1,832 | 0.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 363 | 0.44 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,862 | 0.44 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 984 | 0.33 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 0.05 | 0.25 | % | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 87.50 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 945 | 0.31 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 0.15 | 0.25 | % | 0 | 0 | 0.30 | -0.05 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 89.00 | 0.20 | 0.30 | % | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 481 | 0.28 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 0.30 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 0.35 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 236 | 0.26 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 0.40 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.13 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.65 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 4,168 | 0.24 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 0.80 | 0.90 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 1.00 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.25 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 143 | 0.23 | -0.28 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 1.25 | 1.50 | 1.36 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.30 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 1.55 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.22 | -0.35 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 1.90 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 92 | 0.22 | -0.41 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 2.30 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 253 | 0.21 | -0.47 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 2.85 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.54 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 3.40 | 3.60 | % | 0 | 0 | 0.21 | -0.60 | 0.06 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 104.00 | 3.20 | 5.50 | % | 0 | 0 | 0.29 | -0.66 | 0.06 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 2.75 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.72 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 5.50 | 7.50 | % | 0 | 0 | 0.20 | -0.77 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 6.30 | 8.30 | % | 0 | 0 | 0.32 | -0.81 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 5.50 | 8.80 | % | 0 | 0 | 0.30 | -0.85 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 8.10 | 9.70 | % | 0 | 0 | 0.31 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 9.00 | 11.00 | % | 0 | 0 | 0.26 | -0.91 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 111.00 | 8.30 | 11.40 | % | 0 | 0 | 0.28 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 11.70 | 14.70 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 18.90 | 20.60 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 22.90 | 25.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 28.80 | 31.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |