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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.90 | 46.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 40.20 | 41.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 34.50 | 36.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 29.00 | 31.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 25.40 | 28.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 20.80 | 21.60 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 81.00 | 19.30 | 22.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 82.00 | 18.40 | 20.00 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 83.00 | 17.30 | 18.70 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 15.60 | 18.90 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 16.10 | 16.70 | % | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 86.00 | 14.50 | 16.30 | % | 0 | 0 | 0.37 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 87.00 | 13.30 | 14.80 | 11.15 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.96 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 12.20 | 13.80 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 89.00 | 10.50 | 12.90 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 10.00 | 11.90 | 9.17 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.92 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 10.40 | 11.00 | % | 0 | 0 | 0.18 | 0.90 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 92.00 | 9.10 | 11.40 | % | 0 | 0 | 0.20 | 0.88 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 93.00 | 8.20 | 9.20 | % | 0 | 0 | 0.23 | 0.85 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 94.00 | 5.90 | 8.30 | % | 0 | 0 | 0.14 | 0.82 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 6.50 | 7.50 | 4.08 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.79 | 0.03 | -0.04 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 4.90 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.76 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 5.40 | 7.90 | 3.21 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.72 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 2.95 | 6.80 | % | 0 | 0 | 0.22 | 0.68 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 99.00 | 3.40 | 5.80 | 1.97 | 0.00 | 0.00% | 0 | 14 | 0.17 | 0.64 | 0.05 | -0.04 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 2.90 | 4.90 | 2.53 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.59 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 2.45 | 4.40 | 2.94 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.53 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 2.05 | 3.20 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.47 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 1.65 | 4.30 | 1.18 | 0.00 | 0.00% | 0 | 22 | 0.19 | 0.41 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 1.25 | 2.60 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.36 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 1.20 | 1.65 | 1.27 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.30 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 0.95 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.25 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 0.70 | 1.85 | % | 0 | 0 | 0.21 | 0.20 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 0.50 | 1.80 | % | 0 | 0 | 0.21 | 0.17 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 0.40 | 2.05 | % | 0 | 0 | 0.21 | 0.13 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.25 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 83.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 84.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 1.45 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.02 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.30 | % | 0 | 0 | 0.32 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.35 | % | 0 | 0 | 0.31 | -0.05 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 89.00 | 0.00 | 1.30 | % | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.20 | 4.70 | % | 0 | 0 | 0.30 | -0.08 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 92.00 | 0.35 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.12 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 0.45 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.15 | 0.03 | -0.04 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 0.55 | 1.70 | % | 0 | 0 | 0.26 | -0.18 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.35 | 1.85 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.21 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 0.90 | 2.05 | 2.32 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.24 | 0.04 | -0.04 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 0.35 | 1.75 | % | 0 | 0 | 0.19 | -0.28 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 98.00 | 1.40 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.32 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 1.70 | 2.05 | % | 0 | 0 | 0.24 | -0.36 | 0.05 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 1.95 | 3.80 | % | 0 | 0 | 0.21 | -0.41 | 0.05 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 101.00 | 2.50 | 3.20 | % | 0 | 0 | 0.24 | -0.47 | 0.06 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 3.00 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.53 | 0.06 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 3.50 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.59 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 4.20 | 5.60 | % | 0 | 0 | 0.20 | -0.64 | 0.06 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 4.80 | 5.70 | % | 0 | 0 | 0.23 | -0.70 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 106.00 | 5.60 | 7.90 | % | 0 | 0 | 0.23 | -0.75 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 6.40 | 6.90 | % | 0 | 0 | 0.21 | -0.80 | 0.05 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 7.20 | 8.00 | % | 0 | 0 | 0.23 | -0.83 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 8.10 | 10.10 | % | 0 | 0 | 0.32 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 7.20 | 10.60 | % | 0 | 0 | 0.25 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 12.70 | 15.70 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 17.70 | 20.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 23.10 | 25.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 27.50 | 30.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |