Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $103.54 as of 2/4/2025 8:49:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 63.70 | 68.50 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 61.20 | 66.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 42.50 | 58.70 | 63.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 56.20 | 61.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 47.50 | 53.70 | 58.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 51.20 | 56.00 | 48.21 | 0.00 | 0.00% | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 46.20 | 51.00 | 30.18 | 0.00 | 0.00% | 0 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 41.10 | 46.00 | 43.40 | 0.00 | 0.00% | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 36.20 | 41.00 | 15.37 | 0.00 | 0.00% | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 2/4/2025 3:59:57 PM EST |
| 67.50 | 33.70 | 38.50 | 31.61 | 0.00 | 0.00% | 0 | 85 | 1.68 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 31.20 | 36.00 | 33.84 | 0.00 | 0.00% | 0 | 135 | 1.51 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 72.50 | 28.70 | 33.50 | 29.71 | 0.00 | 0.00% | 0 | 66 | 1.12 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 26.20 | 31.00 | 21.80 | 0.00 | 0.00% | 0 | 361 | 1.33 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 77.50 | 24.00 | 28.90 | 26.50 | 0.00 | 0.00% | 0 | 154 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 21.70 | 25.80 | 23.13 | 0.00 | 0.00% | 0 | 538 | 1.15 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 82.50 | 19.30 | 23.80 | 21.47 | 0.00 | 0.00% | 0 | 223 | 1.01 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 16.80 | 20.90 | 18.80 | 0.00 | 0.00% | 0 | 333 | 0.91 | 0.99 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 87.00 | 14.80 | 19.00 | 14.23 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 87.50 | 14.30 | 17.90 | 16.30 | 0.00 | 0.00% | 0 | 489 | 0.78 | 0.97 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 88.00 | 14.00 | 18.00 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.03 | 2/4/2025 3:59:57 PM EST | |||
| 89.00 | 12.90 | 17.00 | % | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.04 | 2/4/2025 3:59:57 PM EST | |||
| 90.00 | 11.90 | 15.80 | 13.50 | -0.30 | -2.18% | 18 | 741 | 0.87 | 0.95 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 91.00 | 11.00 | 14.90 | % | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.04 | 2/4/2025 3:59:57 PM EST | |||
| 92.00 | 10.00 | 14.10 | % | 0 | 0 | 0.78 | 0.92 | 0.02 | -0.05 | 2/4/2025 3:59:57 PM EST | |||
| 92.50 | 10.30 | 13.50 | 11.58 | -0.12 | -1.03% | 502 | 1,077 | 0.68 | 0.91 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 93.00 | 9.10 | 13.10 | % | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.05 | 2/4/2025 3:59:57 PM EST | |||
| 94.00 | 9.80 | 10.80 | 8.80 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.88 | 0.02 | -0.06 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 8.60 | 9.40 | 9.07 | +0.11 | +1.23% | 20 | 926 | 0.42 | 0.86 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 96.00 | 6.50 | 10.40 | 8.15 | % | 1 | 0 | 0.42 | 0.84 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST | |
| 97.00 | 7.20 | 7.70 | 7.05 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.81 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 97.50 | 6.30 | 7.40 | 7.14 | +0.54 | +8.19% | 37 | 482 | 0.51 | 0.80 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 98.00 | 5.00 | 8.20 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.78 | 0.04 | -0.08 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 99.00 | 4.50 | 6.40 | 5.70 | +0.54 | +10.47% | 1 | 29 | 0.28 | 0.74 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 4.90 | 5.50 | 5.10 | +0.21 | +4.30% | 56 | 1,964 | 0.35 | 0.70 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 101.00 | 2.35 | 6.00 | 4.47 | 0.00 | 0.00% | 0 | 230 | 0.30 | 0.65 | 0.05 | -0.09 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 102.00 | 1.75 | 3.90 | 3.60 | -0.10 | -2.71% | 6 | 1,155 | 0.25 | 0.60 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 103.00 | 3.00 | 5.00 | 3.50 | +0.36 | +11.47% | 513 | 71 | 0.32 | 0.55 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 104.00 | 1.85 | 2.80 | 2.75 | 0.00 | 0.00% | 44 | 251 | 0.31 | 0.50 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 2.00 | 2.50 | 2.15 | +0.05 | +2.39% | 711 | 4,845 | 0.32 | 0.44 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 106.00 | 1.65 | 3.00 | 1.80 | +0.05 | +2.86% | 28 | 386 | 0.37 | 0.38 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 107.00 | 1.10 | 2.05 | 1.30 | -0.10 | -7.15% | 7 | 79 | 0.33 | 0.33 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 108.00 | 1.05 | 1.50 | 1.21 | +0.31 | +34.45% | 5 | 58 | 0.32 | 0.28 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 109.00 | 0.70 | 1.70 | 1.01 | % | 66 | 0 | 0.35 | 0.24 | 0.04 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST | |
| 110.00 | 0.60 | 0.80 | 0.72 | +0.05 | +7.47% | 388 | 825 | 0.30 | 0.20 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 1.25 | 0.54 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.16 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 8 | 111 | 0.31 | 0.06 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 116.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 117.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.02 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | -0.03 | -37.50% | 5 | 208 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 61 | 1.56 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.66 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 1,832 | 1.15 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.20 | 0.07 | 0.00 | 0.00% | 0 | 363 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.60 | 0.01 | -0.08 | -88.89% | 1 | 2,868 | 0.77 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.18 | -0.04 | -18.19% | 5 | 787 | 0.54 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.80 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 87.50 | 0.00 | 0.40 | 0.25 | +0.09 | +56.25% | 1 | 944 | 0.46 | -0.03 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 2.30 | % | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.03 | 2/4/2025 3:59:57 PM EST | |||
| 89.00 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 4 | 10 | 0.39 | -0.04 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.45 | 0.29 | +0.06 | +26.09% | 2 | 481 | 0.42 | -0.05 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 92.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.08 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 92.50 | 0.25 | 0.40 | 0.40 | +0.09 | +29.04% | 1 | 236 | 0.39 | -0.09 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 96 | 0.35 | -0.10 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.12 | 0.02 | -0.06 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 0.45 | 0.60 | 0.52 | -0.03 | -5.46% | 9 | 3,923 | 0.36 | -0.14 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 96.00 | 0.05 | 0.75 | 0.67 | -0.03 | -4.29% | 3 | 2 | 0.31 | -0.16 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 97.00 | 0.00 | 2.60 | 0.72 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.19 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 2.00 | 0.85 | -0.04 | -4.50% | 29 | 176 | 0.28 | -0.20 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 98.00 | 0.80 | 1.40 | 1.00 | +0.05 | +5.27% | 2 | 105 | 0.37 | -0.22 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 99.00 | 1.00 | 3.00 | 1.15 | -0.10 | -8.00% | 1 | 115 | 0.33 | -0.26 | 0.04 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 1.25 | 1.50 | 1.40 | -0.05 | -3.45% | 668 | 195 | 0.32 | -0.30 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 101.00 | 0.85 | 2.05 | 1.75 | -0.05 | -2.78% | 522 | 412 | 0.32 | -0.35 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 102.00 | 1.90 | 3.90 | 2.10 | -0.01 | -0.48% | 1 | 40 | 0.41 | -0.40 | 0.05 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 103.00 | 2.30 | 2.65 | 2.53 | -0.07 | -2.70% | 218 | 87 | 0.31 | -0.45 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 104.00 | 2.80 | 3.10 | 3.06 | +0.21 | +7.37% | 14 | 27 | 0.31 | -0.50 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 1.55 | 6.00 | 3.60 | +0.12 | +3.45% | 22 | 15 | 0.30 | -0.56 | 0.06 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 106.00 | 2.65 | 6.50 | % | 0 | 0 | 0.29 | -0.62 | 0.05 | -0.08 | 2/4/2025 3:59:57 PM EST | |||
| 107.00 | 2.90 | 5.40 | % | 0 | 0 | 0.22 | -0.67 | 0.05 | -0.08 | 2/4/2025 3:59:57 PM EST | |||
| 108.00 | 4.10 | 7.70 | % | 0 | 0 | 0.33 | -0.72 | 0.05 | -0.07 | 2/4/2025 3:59:57 PM EST | |||
| 109.00 | 4.20 | 6.40 | % | 0 | 0 | 0.47 | -0.76 | 0.04 | -0.07 | 2/4/2025 3:59:57 PM EST | |||
| 110.00 | 5.00 | 9.10 | % | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.06 | 2/4/2025 3:59:57 PM EST | |||
| 111.00 | 5.90 | 9.90 | % | 0 | 0 | 0.50 | -0.84 | 0.04 | -0.05 | 2/4/2025 3:59:57 PM EST | |||
| 115.00 | 9.60 | 12.00 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.03 | 2/4/2025 3:59:57 PM EST | |||
| 116.00 | 10.40 | 14.60 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 117.00 | 11.30 | 16.00 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 120.00 | 14.10 | 19.00 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 12/27/2024 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 19.20 | 24.00 | 23.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 24.10 | 28.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |