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 | 44.00 | 45.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 39.00 | 40.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 34.10 | 35.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 29.10 | 30.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 24.20 | 25.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 19.30 | 20.60 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 14.40 | 15.90 | % | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 86.00 | 12.50 | 14.90 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 12.60 | 13.90 | % | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 88.00 | 10.80 | 12.90 | % | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 89.00 | 11.00 | 12.00 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 10.00 | 11.10 | 12.53 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.83 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 91.00 | 9.00 | 10.20 | % | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 92.00 | 8.30 | 9.30 | % | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 93.00 | 7.60 | 8.60 | % | 0 | 0 | 0.43 | 0.77 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 94.00 | 5.40 | 8.70 | % | 0 | 0 | 0.25 | 0.74 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 6.00 | 6.90 | 7.13 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.70 | 0.03 | -0.08 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 5.20 | 6.20 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.67 | 0.04 | -0.08 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 97.00 | 4.80 | 5.20 | 7.37 | 0.00 | 0.00% | 0 | 45 | 0.31 | 0.64 | 0.04 | -0.08 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 98.00 | 4.20 | 4.90 | 5.25 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.60 | 0.04 | -0.08 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 99.00 | 3.60 | 4.00 | 4.00 | -1.81 | -31.16% | 1 | 2 | 0.31 | 0.56 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 3.10 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.51 | 0.05 | -0.07 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 2.60 | 2.90 | 3.50 | 0.00 | 0.00% | 0 | 369 | 0.30 | 0.46 | 0.05 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 102.00 | 1.15 | 2.65 | 2.27 | -0.53 | -18.93% | 4 | 18 | 0.30 | 0.41 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 103.00 | 1.80 | 2.05 | 1.90 | -0.55 | -22.45% | 5 | 19 | 0.29 | 0.37 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 1.45 | 1.70 | 2.60 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.32 | 0.05 | -0.06 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 1.20 | 1.40 | 1.25 | -0.50 | -28.58% | 7 | 41 | 0.29 | 0.28 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 106.00 | 0.95 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.24 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 107.00 | 0.10 | 1.05 | 1.21 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.20 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 108.00 | 0.55 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.17 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 109.00 | 0.45 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.14 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.35 | 0.55 | 0.55 | -0.40 | -42.11% | 7 | 25 | 0.28 | 0.12 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 111.00 | 0.10 | 0.55 | % | 0 | 0 | 0.31 | 0.10 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 112.00 | 0.10 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.08 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 113.00 | 0.05 | 2.30 | % | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 114.00 | 0.00 | 1.45 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 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 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.10 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.03 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.25 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.08 | 0.01 | -0.05 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 86.00 | 0.20 | 1.55 | % | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 1.55 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.11 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.13 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 89.00 | 0.35 | 1.90 | % | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.55 | 1.20 | % | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 91.00 | 0.65 | 1.05 | % | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 92.00 | 0.90 | 1.55 | % | 0 | 0 | 0.35 | -0.21 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 93.00 | 0.90 | 3.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.23 | 0.03 | -0.07 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 94.00 | 1.35 | 2.80 | % | 0 | 0 | 0.43 | -0.26 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 0.10 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.30 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 1.90 | 4.60 | 2.00 | +0.99 | +98.02% | 1 | 1 | 0.33 | -0.33 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.00 | 2.20 | 2.45 | % | 0 | 0 | 0.33 | -0.36 | 0.04 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 98.00 | 2.60 | 2.80 | 2.79 | +1.21 | +76.59% | 1 | 7 | 0.32 | -0.40 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 99.00 | 2.95 | 3.20 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.44 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 3.40 | 5.80 | 4.00 | +1.10 | +37.94% | 1 | 1 | 0.32 | -0.49 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 3.90 | 4.20 | % | 0 | 0 | 0.31 | -0.54 | 0.05 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 102.00 | 4.50 | 4.80 | 5.06 | +2.21 | +77.55% | 2 | 2 | 0.31 | -0.59 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 103.00 | 5.00 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.63 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 5.40 | 6.40 | % | 0 | 0 | 0.33 | -0.68 | 0.05 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 6.20 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.72 | 0.04 | -0.05 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 106.00 | 6.90 | 7.80 | % | 0 | 0 | 0.44 | -0.76 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 107.00 | 7.60 | 8.80 | % | 0 | 0 | 0.44 | -0.80 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 108.00 | 6.90 | 9.60 | % | 0 | 0 | 0.44 | -0.83 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 109.00 | 9.40 | 10.30 | % | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 10.20 | 11.30 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.88 | 0.03 | -0.03 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 111.00 | 11.30 | 12.10 | % | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 112.00 | 12.20 | 14.80 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 113.00 | 12.30 | 15.60 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 114.00 | 14.20 | 16.30 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 14.20 | 17.70 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 15.10 | 18.20 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 117.00 | 16.00 | 19.40 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 118.00 | 17.00 | 19.20 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 19.00 | 21.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 25.20 | 27.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 28.10 | 32.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |