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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 55.50 | 57.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 53.60 | 55.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 51.10 | 52.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 49.10 | 50.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 43.70 | 45.50 | 51.65 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 38.30 | 40.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 34.40 | 35.70 | 41.14 | 0.00 | 0.00% | 0 | 9 | 0.90 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 28.60 | 30.70 | 30.44 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.97 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 23.60 | 25.70 | 25.52 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.95 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 21.70 | 23.20 | 21.08 | +0.92 | +4.57% | 2 | 105 | 0.65 | 0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 19.90 | 20.90 | 20.50 | -0.22 | -1.07% | 1 | 40 | 0.62 | 0.92 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 17.60 | 18.30 | 18.61 | +2.71 | +17.05% | 1 | 69 | 0.58 | 0.90 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 15.30 | 15.80 | 16.15 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.87 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 13.20 | 13.60 | 12.58 | -2.22 | -15.00% | 1 | 25 | 0.50 | 0.85 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 11.00 | 11.50 | 12.10 | 0.00 | 0.00% | 0 | 1,690 | 0.35 | 0.81 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 9.10 | 9.40 | 9.10 | +0.69 | +8.21% | 2 | 360 | 0.34 | 0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 7.00 | 7.60 | 7.30 | -1.10 | -13.10% | 12 | 396 | 0.31 | 0.70 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 5.60 | 5.90 | 5.60 | -1.20 | -17.65% | 2 | 939 | 0.31 | 0.61 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 4.10 | 4.40 | 4.10 | -1.05 | -20.39% | 20 | 1,194 | 0.30 | 0.51 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 2.05 | 2.45 | 2.13 | -0.37 | -14.80% | 215 | 1,417 | 0.28 | 0.35 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.80 | 1.05 | 0.90 | -0.27 | -23.08% | 31 | 2,518 | 0.27 | 0.24 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 24 | 1,181 | 0.28 | 0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.75 | 0.17 | -0.20 | -54.06% | 1 | 546 | 0.31 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 537 | 0.39 | 0.05 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 10/23/2024 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.55 | 1.31 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.03 | 0.00 | -0.02 | 10/31/2024 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 1,183 | 0.51 | -0.05 | 0.01 | -0.03 | 1/17/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 0.35 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.07 | 0.01 | -0.03 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.45 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 1,132 | 0.43 | -0.08 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 0.05 | 1.70 | 0.60 | +0.08 | +15.39% | 679 | 563 | 0.44 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.75 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 375 | 0.38 | -0.13 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 0.05 | 1.15 | 1.05 | +0.30 | +40.00% | 7 | 1,294 | 0.31 | -0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 1.30 | 1.45 | 1.41 | +0.36 | +34.29% | 255 | 1,426 | 0.34 | -0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 1.75 | 1.90 | 1.90 | +0.47 | +32.87% | 38 | 505 | 0.33 | -0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 2.40 | 2.70 | 2.45 | +0.35 | +16.67% | 688 | 3,409 | 0.32 | -0.30 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 3.20 | 3.40 | 3.40 | +0.70 | +25.93% | 4 | 448 | 0.30 | -0.39 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 4.20 | 4.60 | 4.42 | +0.92 | +26.29% | 226 | 468 | 0.30 | -0.49 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 7.20 | 7.50 | 7.30 | +1.55 | +26.96% | 21 | 726 | 0.28 | -0.65 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 10.90 | 11.30 | 7.00 | 0.00 | 0.00% | 0 | 55 | 0.37 | -0.76 | 0.02 | -0.04 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 15.40 | 16.10 | 15.96 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 20.40 | 22.50 | 18.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 25.20 | 28.00 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 30.20 | 31.20 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 135.00 | 35.20 | 36.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 140.00 | 40.10 | 42.30 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |