Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $100.80 as of 3/28/2025 2:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.90 | 45.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 38.40 | 40.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 33.90 | 35.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 28.80 | 30.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 24.10 | 25.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 19.30 | 20.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 14.40 | 15.40 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.95 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 86.00 | 11.90 | 14.50 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 12.50 | 13.40 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 88.00 | 10.00 | 12.60 | 9.44 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.91 | 0.02 | -0.06 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 89.00 | 10.60 | 11.20 | % | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 9.70 | 10.30 | % | 0 | 0 | 0.47 | 0.89 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 91.00 | 8.70 | 9.20 | % | 0 | 0 | 0.59 | 0.87 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 92.00 | 7.80 | 8.50 | % | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 93.00 | 6.90 | 9.30 | 5.68 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.81 | 0.03 | -0.08 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 94.00 | 5.90 | 6.50 | % | 0 | 0 | 0.36 | 0.78 | 0.04 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 5.20 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.75 | 0.04 | -0.08 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 4.40 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.70 | 0.05 | -0.09 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 97.00 | 3.70 | 6.10 | % | 0 | 0 | 0.33 | 0.65 | 0.05 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 98.00 | 3.10 | 4.70 | 6.85 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.60 | 0.06 | -0.09 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 99.00 | 2.55 | 4.20 | 4.39 | 0.00 | 0.00% | 0 | 188 | 0.44 | 0.53 | 0.06 | -0.09 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 2.00 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.47 | 0.07 | -0.09 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 1.55 | 1.75 | 1.47 | -2.13 | -59.17% | 20 | 556 | 0.30 | 0.40 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 102.00 | 1.15 | 2.10 | 1.30 | -0.70 | -35.00% | 9 | 48 | 0.29 | 0.34 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 103.00 | 0.80 | 0.95 | 0.85 | -0.65 | -43.34% | 6 | 742 | 0.28 | 0.28 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 0.60 | 0.75 | 0.65 | -0.75 | -53.58% | 2 | 2 | 0.29 | 0.21 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.40 | 0.55 | 0.45 | -0.40 | -47.06% | 2 | 26 | 0.28 | 0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 106.00 | 0.25 | 0.40 | 0.34 | -0.61 | -64.22% | 5 | 11 | 0.28 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 107.00 | 0.15 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.09 | 0.03 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 108.00 | 0.10 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.07 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.05 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 111.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 112.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 113.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.10 | 0.30 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.05 | 0.01 | -0.04 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 86.00 | 0.15 | 0.30 | % | 0 | 0 | 0.47 | -0.06 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 0.15 | 0.40 | % | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 88.00 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.09 | 0.02 | -0.06 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 89.00 | 0.25 | 0.40 | % | 0 | 0 | 0.42 | -0.10 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.30 | 0.45 | 0.37 | -1.13 | -75.34% | 2 | 50 | 0.40 | -0.11 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 91.00 | 0.40 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.13 | 0.03 | -0.07 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 92.00 | 0.45 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.16 | 0.03 | -0.07 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 93.00 | 0.55 | 0.70 | % | 0 | 0 | 0.36 | -0.19 | 0.03 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 94.00 | 0.35 | 1.05 | 0.88 | +0.63 | +252.00% | 2 | 8 | 0.37 | -0.22 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.90 | 1.05 | 1.03 | +0.28 | +37.34% | 2 | 7 | 0.34 | -0.25 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 1.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.30 | 0.05 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 97.00 | 1.35 | 1.55 | 1.50 | +0.50 | +50.00% | 1 | 15 | 0.32 | -0.35 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 98.00 | 1.70 | 1.95 | 2.00 | +0.65 | +48.15% | 1 | 302 | 0.32 | -0.40 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 99.00 | 2.10 | 2.30 | 2.30 | +0.65 | +39.40% | 10 | 73 | 0.31 | -0.47 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 2.55 | 3.50 | 2.69 | +1.12 | +71.34% | 16 | 517 | 0.38 | -0.53 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 2.65 | 3.30 | 3.10 | +1.25 | +67.57% | 15 | 11 | 0.29 | -0.60 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 102.00 | 3.60 | 5.90 | % | 0 | 0 | 0.41 | -0.66 | 0.06 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 103.00 | 4.30 | 4.60 | 2.17 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.72 | 0.06 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 5.10 | 5.70 | % | 0 | 0 | 0.44 | -0.79 | 0.05 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 5.90 | 6.80 | 4.53 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.84 | 0.05 | -0.05 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 106.00 | 6.70 | 7.20 | % | 0 | 0 | 0.49 | -0.88 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 107.00 | 7.40 | 8.00 | % | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 108.00 | 8.30 | 9.00 | % | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 109.00 | 9.40 | 10.10 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 10.30 | 11.00 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 111.00 | 11.40 | 12.10 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 112.00 | 12.40 | 14.70 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 113.00 | 13.00 | 15.90 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 114.00 | 13.30 | 16.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 15.40 | 17.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 15.30 | 18.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 117.00 | 16.30 | 19.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 118.00 | 16.90 | 20.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 19.00 | 22.60 | 17.99 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 24.30 | 27.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 29.90 | 32.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |