Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $104.49 as of 2/21/2025 7:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 61.80 | 64.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 59.30 | 61.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 56.90 | 59.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 54.40 | 57.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 48.10 | 50.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 42.90 | 47.50 | 31.50 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 37.50 | 40.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 32.80 | 37.30 | 22.26 | 0.00 | 0.00% | 0 | 48 | 0.89 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 29.50 | 30.50 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 25.20 | 29.90 | 28.10 | 0.00 | 0.00% | 0 | 33 | 0.51 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 23.00 | 27.50 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 20.70 | 24.20 | 22.75 | -0.93 | -3.93% | 2 | 2 | 0.47 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 19.80 | 22.60 | 20.90 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 17.40 | 19.90 | 17.70 | -1.70 | -8.77% | 5 | 167 | 0.40 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 13.10 | 16.80 | 16.20 | -0.62 | -3.69% | 10 | 91 | 0.20 | 0.92 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 92.50 | 12.80 | 14.90 | 14.09 | +0.19 | +1.37% | 2 | 27 | 0.34 | 0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 10.60 | 11.80 | 11.10 | -0.51 | -4.40% | 20 | 184 | 0.30 | 0.82 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 97.50 | 8.50 | 10.70 | 8.30 | -1.80 | -17.83% | 9 | 271 | 0.32 | 0.77 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 6.50 | 8.20 | 6.75 | -0.75 | -10.00% | 5 | 186 | 0.24 | 0.70 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 3.30 | 3.60 | 3.50 | -0.19 | -5.15% | 14 | 583 | 0.21 | 0.52 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 1.35 | 4.90 | 1.35 | -0.28 | -17.18% | 16 | 1,367 | 0.19 | 0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.45 | 0.60 | 0.49 | -0.16 | -24.62% | 29 | 2,340 | 0.19 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.15 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.07 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.76 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 0.05 | 1.40 | 0.58 | 0.00 | 0.00% | 0 | 37 | 0.78 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.46 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 0.05 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 305 | 0.42 | -0.01 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 62 | 0.38 | -0.02 | 0.01 | 0.00 | 1/15/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 759 | 0.29 | -0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.30 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 214 | 0.28 | -0.08 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 68 | 0.25 | -0.12 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.65 | 0.80 | 0.70 | +0.10 | +16.67% | 4 | 167 | 0.23 | -0.18 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 97.50 | 0.95 | 1.10 | 1.00 | +0.15 | +17.65% | 8 | 137 | 0.22 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 1.45 | 1.60 | 1.50 | +0.20 | +15.39% | 39 | 1,631 | 0.21 | -0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 3.20 | 3.40 | 3.30 | +0.50 | +17.86% | 20 | 313 | 0.20 | -0.48 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 5.00 | 6.60 | 6.40 | +0.70 | +12.29% | 24 | 346 | 0.30 | -0.68 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 8.30 | 13.00 | % | 0 | 0 | 0.28 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 13.00 | 15.90 | 14.69 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.93 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 18.60 | 22.70 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 23.40 | 27.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 135.00 | 28.90 | 32.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 140.00 | 33.30 | 37.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 145.00 | 40.00 | 42.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 150.00 | 44.00 | 46.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 155.00 | 48.90 | 51.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |