Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $101.31 as of 1/22/2025 8:30:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.30 | 47.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 39.90 | 41.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 35.80 | 36.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 30.00 | 31.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 25.50 | 26.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 77.00 | 23.00 | 25.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 78.00 | 22.00 | 24.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 79.00 | 21.50 | 24.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 19.50 | 21.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 81.00 | 18.80 | 20.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 82.00 | 18.10 | 19.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 83.00 | 16.70 | 20.40 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 15.60 | 18.50 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 15.10 | 18.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 86.00 | 13.20 | 15.40 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 87.00 | 12.20 | 14.40 | 9.16 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 12.40 | 13.40 | % | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 89.00 | 12.00 | 12.50 | 4.02 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.98 | 0.01 | -0.02 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 10.10 | 11.50 | 8.80 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.96 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 8.60 | 10.50 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.94 | 0.02 | -0.03 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 7.80 | 11.70 | 9.10 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.92 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 7.50 | 8.60 | 5.65 | 0.00 | 0.00% | 0 | 1,090 | 0.18 | 0.90 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 6.00 | 7.70 | 5.25 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.87 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 6.00 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.84 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 3.80 | 6.00 | 4.21 | 0.00 | 0.00% | 0 | 22 | 0.15 | 0.81 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 3.50 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 1,017 | 0.18 | 0.76 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 3.90 | 6.00 | 3.98 | 0.00 | 0.00% | 0 | 2,032 | 0.25 | 0.71 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 3.30 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.65 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 2.15 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 85 | 0.26 | 0.59 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 2.25 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 75 | 0.26 | 0.52 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 0.10 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 95 | 0.25 | 0.45 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 0.90 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 58 | 0.25 | 0.37 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 0.90 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 82 | 0.24 | 0.31 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.30 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.25 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.20 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 0.35 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.15 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 0.20 | 0.40 | % | 0 | 0 | 0.25 | 0.12 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 0.15 | 0.35 | % | 0 | 0 | 0.28 | 0.09 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 111.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | -0.02 | 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 | 0.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 83.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.35 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.02 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.04 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 0.15 | 0.30 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.06 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 0.15 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.08 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 93.00 | 0.25 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 282 | 0.31 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 0.30 | 1.40 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.13 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.40 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.16 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 0.55 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.19 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 0.70 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 1,016 | 0.28 | -0.24 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 0.05 | 1.15 | 1.07 | 0.00 | 0.00% | 0 | 389 | 0.26 | -0.29 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 1.15 | 1.85 | 1.39 | 0.00 | 0.00% | 0 | 414 | 0.26 | -0.35 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.75 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.41 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 2.05 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 113 | 0.26 | -0.48 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 1.60 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 24 | 0.25 | -0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 3.10 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.63 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 2.40 | 5.70 | % | 0 | 0 | 0.36 | -0.69 | 0.07 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 4.50 | 5.80 | % | 0 | 0 | 0.32 | -0.75 | 0.06 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 106.00 | 3.60 | 6.30 | % | 0 | 0 | 0.29 | -0.80 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 4.80 | 7.90 | % | 0 | 0 | 0.38 | -0.85 | 0.05 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 5.80 | 8.80 | % | 0 | 0 | 0.43 | -0.88 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 7.90 | 10.20 | % | 0 | 0 | 0.31 | -0.91 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 7.80 | 10.20 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 111.00 | 8.00 | 10.90 | % | 0 | 0 | 0.34 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST |