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 | 45.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 38.90 | 40.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 33.10 | 35.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 29.00 | 30.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 24.20 | 25.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 19.10 | 20.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 84.00 | 15.20 | 16.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 14.20 | 15.40 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 86.00 | 13.20 | 14.30 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 11.90 | 13.40 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 88.00 | 11.30 | 12.40 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 89.00 | 10.30 | 11.20 | % | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 9.40 | 10.40 | % | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 91.00 | 8.40 | 9.10 | % | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 92.00 | 7.50 | 8.10 | % | 0 | 0 | 0.78 | 0.91 | 0.03 | -0.08 | 3/28/2025 3:59:59 PM EST | |||
| 93.00 | 6.20 | 7.40 | 5.10 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.88 | 0.03 | -0.09 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 94.00 | 5.70 | 6.10 | 8.47 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.84 | 0.04 | -0.10 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 4.20 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.79 | 0.05 | -0.12 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 2.95 | 4.50 | 2.40 | 0.00 | 0.00% | 0 | 96 | 0.64 | 0.74 | 0.06 | -0.13 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 97.00 | 2.60 | 3.70 | % | 0 | 0 | 0.59 | 0.68 | 0.07 | -0.14 | 3/28/2025 3:59:59 PM EST | |||
| 98.00 | 2.55 | 3.00 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.62 | 0.08 | -0.14 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 99.00 | 2.00 | 3.00 | 1.91 | -3.49 | -64.63% | 4 | 24 | 0.47 | 0.54 | 0.08 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 1.45 | 1.85 | 1.60 | -0.98 | -37.99% | 72 | 44 | 0.38 | 0.45 | 0.09 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 0.60 | 2.05 | 1.08 | -0.85 | -44.05% | 108 | 91 | 0.34 | 0.36 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 102.00 | 0.75 | 0.85 | 0.80 | -0.65 | -44.83% | 44 | 50 | 0.33 | 0.29 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 103.00 | 0.45 | 0.60 | 0.55 | -0.45 | -45.00% | 519 | 71 | 0.32 | 0.22 | 0.07 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 0.30 | 0.45 | 0.35 | -0.32 | -47.77% | 10 | 389 | 0.33 | 0.17 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.15 | 0.30 | 0.25 | -0.18 | -41.86% | 2,041 | 132 | 0.32 | 0.12 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 106.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 10 | 134 | 0.30 | 0.09 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 107.00 | 0.05 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 124 | 0.48 | 0.06 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 124 | 0.76 | 0.03 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 109.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 39 | 0.80 | 0.02 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.85 | 0.01 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 111.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 112.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 113.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 118.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 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 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 131 | 0.92 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 1.40 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 0.05 | 1.40 | 0.15 | % | 8 | 0 | 0.78 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 88.00 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 89.00 | 0.15 | 0.25 | 1.64 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.05 | 0.02 | -0.06 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.15 | 0.30 | 0.19 | -1.67 | -89.79% | 2 | 13 | 0.48 | -0.07 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 91.00 | 0.20 | 0.35 | 0.25 | +0.08 | +47.06% | 19 | 11 | 0.48 | -0.07 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 92.00 | 0.25 | 0.40 | 0.30 | -0.38 | -55.89% | 16 | 4 | 0.46 | -0.09 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 93.00 | 0.30 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.12 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 94.00 | 0.40 | 0.60 | 0.47 | +0.28 | +147.37% | 11 | 16 | 0.42 | -0.16 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.55 | 0.70 | 0.60 | +0.48 | +400.00% | 18 | 500 | 0.39 | -0.21 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 0.70 | 0.90 | 0.81 | +0.21 | +35.00% | 18 | 12 | 0.38 | -0.26 | 0.06 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.00 | 0.95 | 1.10 | 1.03 | +0.33 | +47.15% | 648 | 132 | 0.36 | -0.32 | 0.07 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 98.00 | 0.85 | 1.55 | 1.35 | +0.36 | +36.37% | 27 | 1,636 | 0.36 | -0.38 | 0.08 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 99.00 | 0.85 | 2.10 | 1.75 | +0.78 | +80.42% | 37 | 1,017 | 0.35 | -0.46 | 0.08 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 2.10 | 2.30 | 2.70 | +1.30 | +92.86% | 42 | 208 | 0.33 | -0.55 | 0.09 | -0.14 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 2.65 | 2.90 | 2.75 | +0.82 | +42.49% | 1,770 | 2,376 | 0.33 | -0.64 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 102.00 | 3.30 | 3.80 | 3.55 | +1.55 | +77.50% | 64 | 15 | 0.34 | -0.71 | 0.08 | -0.11 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 103.00 | 4.00 | 6.30 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.78 | 0.07 | -0.10 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 4.70 | 5.20 | 3.43 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.83 | 0.06 | -0.09 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 5.60 | 6.10 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.88 | 0.05 | -0.07 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 106.00 | 6.40 | 7.00 | % | 0 | 0 | 0.67 | -0.91 | 0.04 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 107.00 | 7.30 | 8.00 | % | 0 | 0 | 0.83 | -0.94 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 108.00 | 8.30 | 8.90 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 109.00 | 9.40 | 10.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 10.20 | 12.90 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 111.00 | 11.20 | 13.90 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 112.00 | 12.20 | 14.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 113.00 | 12.20 | 16.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 114.00 | 14.30 | 16.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 13.90 | 17.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 14.90 | 18.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 117.00 | 15.90 | 19.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 118.00 | 17.00 | 20.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 119.00 | 18.00 | 21.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 18.90 | 22.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 24.30 | 27.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 30.20 | 31.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |