Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $99.36 as of 3/31/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 57.10 | 60.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 54.60 | 57.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 47.50 | 52.20 | 55.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 50.00 | 52.80 | 50.40 | 0.00 | 0.00% | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 44.80 | 47.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 60.00 | 39.90 | 42.80 | 31.50 | 0.00 | 0.00% | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 34.70 | 37.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 70.00 | 30.60 | 31.30 | 22.26 | 0.00 | 0.00% | 0 | 48 | 1.06 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 3:59:50 PM EST |
| 75.00 | 25.80 | 26.50 | 25.09 | 0.00 | 0.00% | 0 | 20 | 0.88 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 77.50 | 23.40 | 24.40 | 28.10 | 0.00 | 0.00% | 0 | 33 | 0.76 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:50 PM EST |
| 80.00 | 20.70 | 21.50 | 21.00 | 0.00 | 0.00% | 0 | 12 | 0.72 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 82.50 | 18.40 | 19.30 | 21.40 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.98 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 85.00 | 15.90 | 16.60 | 14.30 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.96 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 87.50 | 12.10 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 182 | 0.55 | 0.94 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 88.00 | 12.90 | 13.80 | 13.31 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.94 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 89.00 | 12.10 | 12.80 | % | 0 | 0 | 0.75 | 0.92 | 0.02 | -0.05 | 3/31/2025 3:59:50 PM EST | |||
| 90.00 | 11.30 | 11.60 | 10.27 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.91 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 91.00 | 9.00 | 10.80 | 10.60 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.90 | 0.02 | -0.06 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 92.00 | 9.30 | 10.40 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 92.50 | 8.00 | 9.20 | 11.65 | 0.00 | 0.00% | 0 | 55 | 0.25 | 0.87 | 0.03 | -0.06 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 93.00 | 8.50 | 8.80 | % | 0 | 0 | 0.37 | 0.86 | 0.03 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 94.00 | 7.00 | 7.90 | 6.56 | -1.24 | -15.90% | 10 | 4 | 0.25 | 0.84 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 95.00 | 5.50 | 7.00 | 6.42 | +0.52 | +8.82% | 21 | 169 | 0.22 | 0.81 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 96.00 | 5.00 | 6.20 | 6.25 | % | 21 | 0 | 0.24 | 0.78 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 97.00 | 4.30 | 5.40 | 4.92 | -0.98 | -16.61% | 20 | 2 | 0.25 | 0.74 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 97.50 | 4.70 | 6.70 | 3.00 | -0.60 | -16.67% | 1 | 430 | 0.32 | 0.72 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 98.00 | 3.10 | 6.60 | % | 0 | 0 | 0.23 | 0.69 | 0.05 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 99.00 | 3.20 | 4.00 | 3.93 | +1.03 | +35.52% | 5 | 15 | 0.24 | 0.64 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 3.10 | 3.40 | 3.00 | +0.45 | +17.65% | 538 | 2,733 | 0.30 | 0.58 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 101.00 | 2.35 | 4.00 | 2.68 | +0.73 | +37.44% | 26 | 11 | 0.30 | 0.52 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 102.00 | 2.00 | 2.25 | 2.15 | +0.60 | +38.71% | 25 | 2,222 | 0.29 | 0.45 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 103.00 | 1.60 | 2.50 | 1.67 | +0.52 | +45.22% | 8 | 166 | 0.28 | 0.38 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 104.00 | 1.20 | 1.35 | 1.32 | +0.37 | +38.95% | 12 | 386 | 0.28 | 0.32 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 0.90 | 1.05 | 1.05 | +0.37 | +54.42% | 1,056 | 9,013 | 0.28 | 0.26 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 106.00 | 0.65 | 0.80 | 0.39 | -0.06 | -13.34% | 1 | 66 | 0.27 | 0.21 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 107.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.16 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 108.00 | 0.35 | 0.50 | 0.35 | +0.05 | +16.67% | 54 | 17 | 0.28 | 0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 109.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 73 | 12,243 | 0.27 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 110.00 | 0.15 | 0.30 | 0.25 | +0.13 | +108.34% | 11 | 1,760 | 0.28 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 111.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.05 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 112.00 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,398 | 0.44 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.55 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.60 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.20 | 0.09 | +0.04 | +80.00% | 3 | 100 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,077 | 0.84 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 82.50 | 0.05 | 0.30 | 0.26 | +0.16 | +160.00% | 1 | 308 | 0.52 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.46 | -0.04 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 87.50 | 0.20 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 782 | 0.44 | -0.06 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.06 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 89.00 | 0.25 | 0.35 | % | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.05 | 3/31/2025 3:59:50 PM EST | |||
| 90.00 | 0.30 | 0.40 | 0.37 | -0.16 | -30.19% | 6 | 4,351 | 0.40 | -0.09 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 91.00 | 0.35 | 0.50 | 0.70 | % | 20 | 0 | 0.39 | -0.10 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 92.00 | 0.40 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 1,000 | 0.38 | -0.12 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 92.50 | 0.45 | 0.60 | 0.66 | -0.13 | -16.46% | 1 | 1,267 | 0.37 | -0.13 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 93.00 | 0.50 | 0.65 | 0.66 | % | 3 | 0 | 0.37 | -0.14 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 94.00 | 0.60 | 0.75 | 0.85 | % | 2 | 0 | 0.35 | -0.16 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 95.00 | 0.75 | 0.90 | 0.89 | -0.36 | -28.80% | 81 | 1,817 | 0.34 | -0.19 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 96.00 | 0.90 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.22 | 0.04 | -0.07 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 97.00 | 1.10 | 1.45 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.26 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 97.50 | 0.25 | 1.40 | 1.35 | -0.65 | -32.50% | 28 | 298 | 0.32 | -0.28 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 98.00 | 1.35 | 2.30 | 1.55 | -0.60 | -27.91% | 11 | 23 | 0.31 | -0.31 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 99.00 | 1.65 | 1.85 | 1.95 | -0.55 | -22.00% | 28 | 1,055 | 0.31 | -0.36 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 1.05 | 4.80 | 2.06 | -0.94 | -31.34% | 10 | 5,060 | 0.35 | -0.42 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 101.00 | 2.45 | 2.70 | 2.50 | -1.10 | -30.56% | 14 | 38 | 0.30 | -0.48 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 102.00 | 2.90 | 3.20 | 3.20 | -1.10 | -25.59% | 2 | 50 | 0.29 | -0.55 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 103.00 | 2.50 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.62 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 104.00 | 4.10 | 4.60 | 4.20 | +0.55 | +15.07% | 1 | 4 | 0.31 | -0.68 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 4.80 | 5.10 | 4.80 | 0.00 | 0.00% | 2 | 535 | 0.28 | -0.74 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 106.00 | 5.60 | 5.90 | 5.60 | -1.30 | -18.85% | 2 | 33 | 0.27 | -0.79 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 107.00 | 5.80 | 6.70 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.84 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 108.00 | 7.20 | 8.90 | % | 0 | 0 | 0.31 | -0.88 | 0.04 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 109.00 | 8.00 | 8.60 | % | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 110.00 | 8.60 | 9.70 | 8.00 | 0.00 | 0.00% | 0 | 223 | 0.23 | -0.94 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 111.00 | 9.40 | 10.50 | % | 0 | 0 | 0.39 | -0.95 | 0.02 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 112.00 | 10.80 | 11.40 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 115.00 | 13.70 | 14.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 120.00 | 17.20 | 20.90 | 21.34 | +6.65 | +45.27% | 1 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 125.00 | 22.20 | 25.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 27.20 | 30.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 32.20 | 35.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 140.00 | 37.20 | 40.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 145.00 | 42.20 | 45.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 150.00 | 47.20 | 50.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 155.00 | 52.40 | 55.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |