Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $100.80 as of 3/7/2025 3:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 54.90 | 58.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 45.00 | 52.20 | 56.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 47.50 | 50.70 | 52.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 50.00 | 47.40 | 51.50 | 55.48 | 0.00 | 0.00% | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 43.30 | 45.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 37.20 | 41.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 33.10 | 34.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 70.00 | 28.50 | 30.50 | 35.45 | 0.00 | 0.00% | 0 | 141 | 1.31 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 23.80 | 25.90 | 30.53 | 0.00 | 0.00% | 0 | 40 | 1.37 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:51 PM EST |
| 77.50 | 20.60 | 22.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 80.00 | 18.20 | 20.20 | 23.10 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 82.50 | 15.00 | 18.20 | 20.10 | 0.00 | 0.00% | 0 | 72 | 1.00 | 0.99 | 0.00 | -0.02 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 13.60 | 15.00 | 15.24 | 0.00 | 0.00% | 0 | 163 | 0.73 | 0.97 | 0.01 | -0.03 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 87.50 | 11.70 | 14.20 | 17.75 | 0.00 | 0.00% | 0 | 50 | 0.50 | 0.94 | 0.01 | -0.04 | 2/21/2025 | 3/7/2025 3:59:51 PM EST |
| 90.00 | 8.50 | 10.10 | 12.47 | 0.00 | 0.00% | 0 | 207 | 0.63 | 0.90 | 0.02 | -0.06 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 92.50 | 5.80 | 9.10 | 10.32 | 0.00 | 0.00% | 0 | 169 | 0.59 | 0.83 | 0.03 | -0.08 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 93.00 | 6.10 | 7.60 | % | 0 | 0 | 0.30 | 0.81 | 0.04 | -0.08 | 3/7/2025 3:59:51 PM EST | |||
| 94.00 | 5.40 | 6.70 | % | 0 | 0 | 0.30 | 0.78 | 0.04 | -0.09 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 5.10 | 5.60 | 4.27 | -2.53 | -37.21% | 20 | 809 | 0.36 | 0.74 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 96.00 | 4.40 | 5.50 | 3.50 | -4.30 | -55.13% | 5 | 4 | 0.40 | 0.69 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 97.00 | 3.00 | 4.40 | 3.10 | -5.30 | -63.10% | 19 | 11 | 0.32 | 0.64 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 97.50 | 3.30 | 3.80 | 3.90 | -2.10 | -35.00% | 16 | 209 | 0.33 | 0.62 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 98.00 | 3.00 | 3.50 | 2.40 | -0.40 | -14.29% | 35 | 15 | 0.32 | 0.59 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 99.00 | 2.50 | 4.20 | 2.74 | -4.46 | -61.95% | 15 | 13 | 0.32 | 0.53 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 100.00 | 1.95 | 2.35 | 2.35 | -2.05 | -46.60% | 80 | 1,742 | 0.32 | 0.46 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 101.00 | 1.50 | 1.90 | 3.64 | 0.00 | 0.00% | 0 | 3,000 | 0.31 | 0.40 | 0.06 | -0.09 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 102.00 | 1.15 | 1.50 | 3.93 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.34 | 0.06 | -0.08 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 103.00 | 0.85 | 1.10 | 1.06 | -0.94 | -47.00% | 100 | 1,550 | 0.30 | 0.28 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 104.00 | 0.60 | 0.95 | 0.63 | -0.57 | -47.50% | 1 | 35 | 0.30 | 0.22 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 105.00 | 0.45 | 0.75 | 0.48 | -0.27 | -36.00% | 89 | 21,811 | 0.30 | 0.18 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 106.00 | 0.25 | 0.55 | 0.30 | -0.35 | -53.85% | 2 | 821 | 0.30 | 0.14 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 107.00 | 0.15 | 0.45 | 0.20 | -0.40 | -66.67% | 9 | 543 | 0.30 | 0.10 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 108.00 | 0.10 | 0.35 | 0.15 | -0.30 | -66.67% | 11 | 315 | 0.30 | 0.08 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 109.00 | 0.00 | 0.45 | 0.08 | -0.51 | -86.45% | 1 | 64 | 0.36 | 0.06 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.50 | 0.05 | -0.07 | -58.34% | 13 | 9,278 | 0.38 | 0.04 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 111.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.03 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 112.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.02 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 113.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 114.00 | 0.00 | 0.90 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.01 | 0.00 | -0.01 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 271 | 0.48 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 116.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 117.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/7/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/7/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/7/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 9 | 56 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.57 | -0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 452 | 0.50 | -0.01 | 0.00 | -0.02 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 617 | 0.54 | -0.03 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 234 | 0.47 | -0.06 | 0.01 | -0.04 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 90.00 | 0.25 | 0.55 | 0.39 | +0.24 | +160.00% | 1 | 1,132 | 0.40 | -0.10 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 92.50 | 0.55 | 0.85 | 0.85 | +0.43 | +102.39% | 7 | 7,526 | 0.37 | -0.17 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 93.00 | 0.60 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.19 | 0.04 | -0.08 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 94.00 | 0.75 | 1.05 | 1.30 | +0.80 | +160.00% | 1 | 1 | 0.36 | -0.22 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 95.00 | 0.90 | 2.65 | 1.13 | +0.68 | +151.12% | 79 | 498 | 0.35 | -0.26 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 96.00 | 1.15 | 1.55 | 1.10 | +0.42 | +61.77% | 3 | 163 | 0.34 | -0.31 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 97.00 | 1.45 | 1.80 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.36 | 0.06 | -0.10 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 97.50 | 1.65 | 2.05 | 2.55 | +1.44 | +129.73% | 141 | 1,764 | 0.33 | -0.38 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 98.00 | 1.80 | 2.15 | 2.45 | +1.71 | +231.09% | 200 | 407 | 0.33 | -0.41 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 99.00 | 2.25 | 2.55 | 2.32 | +1.51 | +186.42% | 516 | 156 | 0.33 | -0.47 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 100.00 | 2.70 | 3.10 | 2.72 | +0.87 | +47.03% | 190 | 3,532 | 0.32 | -0.54 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 101.00 | 3.20 | 3.70 | 3.40 | +1.40 | +70.00% | 2 | 507 | 0.31 | -0.60 | 0.06 | -0.09 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 102.00 | 3.80 | 4.30 | 3.80 | +1.13 | +42.33% | 288 | 72 | 0.30 | -0.66 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 103.00 | 4.50 | 5.00 | 4.62 | +1.62 | +54.00% | 500 | 588 | 0.30 | -0.72 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 104.00 | 5.30 | 5.70 | 5.89 | +1.79 | +43.66% | 1 | 1,339 | 0.26 | -0.78 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 105.00 | 6.00 | 7.80 | 6.15 | +2.45 | +66.22% | 24 | 1,950 | 0.40 | -0.82 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 106.00 | 6.80 | 8.00 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.86 | 0.04 | -0.05 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 107.00 | 7.70 | 9.20 | % | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.04 | 3/7/2025 3:59:51 PM EST | |||
| 108.00 | 8.30 | 9.70 | 4.10 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.92 | 0.02 | -0.03 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 109.00 | 9.30 | 11.30 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 10.60 | 11.20 | 12.30 | +4.05 | +49.10% | 1 | 145 | 0.43 | -0.96 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 111.00 | 10.20 | 13.50 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 112.00 | 12.50 | 13.70 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 113.00 | 12.30 | 15.50 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 114.00 | 13.60 | 15.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 115.00 | 14.20 | 16.80 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 116.00 | 15.60 | 18.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 117.00 | 16.00 | 18.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 120.00 | 20.30 | 21.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 125.00 | 25.30 | 27.10 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 130.00 | 28.90 | 31.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 135.00 | 35.20 | 36.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 140.00 | 38.90 | 41.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |