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 | 43.90 | 45.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 39.10 | 40.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 32.80 | 35.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 29.30 | 30.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 24.30 | 25.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 18.40 | 20.80 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 14.10 | 15.90 | % | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 86.00 | 14.00 | 15.00 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 13.10 | 14.20 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 88.00 | 12.30 | 13.00 | % | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 89.00 | 10.40 | 11.90 | % | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 10.10 | 11.10 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 91.00 | 9.60 | 10.60 | % | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 92.00 | 8.80 | 9.60 | % | 0 | 0 | 0.45 | 0.78 | 0.03 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 93.00 | 8.00 | 8.70 | 8.04 | % | 1 | 0 | 0.32 | 0.75 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 94.00 | 6.00 | 7.70 | % | 0 | 0 | 0.26 | 0.72 | 0.03 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 6.00 | 7.00 | 6.68 | -2.52 | -27.40% | 1 | 8 | 0.29 | 0.69 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 5.50 | 6.30 | % | 0 | 0 | 0.30 | 0.66 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 97.00 | 4.90 | 5.60 | % | 0 | 0 | 0.30 | 0.63 | 0.04 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 98.00 | 4.20 | 5.60 | 4.52 | % | 12 | 0 | 0.32 | 0.59 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 99.00 | 3.80 | 5.20 | 4.20 | % | 15 | 0 | 0.30 | 0.55 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 100.00 | 3.30 | 3.90 | 3.64 | -1.76 | -32.60% | 199 | 3 | 0.30 | 0.51 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 2.75 | 3.40 | 3.17 | -0.73 | -18.72% | 19 | 15 | 0.29 | 0.47 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 102.00 | 2.30 | 4.80 | 2.60 | -0.70 | -21.22% | 11 | 27 | 0.37 | 0.43 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 103.00 | 1.75 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.38 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 1.55 | 2.40 | 1.80 | -0.65 | -26.54% | 4 | 8 | 0.29 | 0.34 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 1.25 | 3.70 | 1.64 | -0.38 | -18.82% | 7 | 19 | 0.37 | 0.30 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 106.00 | 1.10 | 1.70 | 1.40 | -1.15 | -45.10% | 3 | 11 | 0.29 | 0.25 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 107.00 | 0.85 | 2.25 | 1.13 | -0.27 | -19.29% | 4 | 545 | 0.32 | 0.22 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 108.00 | 0.70 | 2.05 | 0.55 | -0.91 | -62.33% | 10 | 2 | 0.33 | 0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 109.00 | 0.60 | 1.70 | 0.80 | -0.43 | -34.96% | 15 | 3 | 0.32 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.25 | 1.15 | 0.67 | % | 197 | 0 | 0.29 | 0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 111.00 | 0.40 | 1.45 | 0.49 | % | 5 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 112.00 | 0.00 | 1.20 | 0.73 | 0.00 | 0.00% | 0 | 58 | 0.28 | 0.09 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 113.00 | 0.25 | 1.10 | % | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.15 | 0.95 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 0.05 | 1.50 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 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 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.20 | 1.45 | % | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.40 | 1.80 | % | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 1.70 | % | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 87.00 | 0.55 | 1.00 | % | 0 | 0 | 0.40 | -0.13 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 88.00 | 0.05 | 1.90 | % | 0 | 0 | 0.38 | -0.14 | 0.02 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 89.00 | 0.70 | 2.25 | 0.77 | +0.09 | +13.24% | 1 | 1 | 0.45 | -0.16 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.45 | 2.65 | % | 0 | 0 | 0.43 | -0.18 | 0.02 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 91.00 | 0.95 | 1.55 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.20 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 92.00 | 1.15 | 4.10 | % | 0 | 0 | 0.34 | -0.22 | 0.03 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 93.00 | 1.35 | 2.80 | % | 0 | 0 | 0.39 | -0.25 | 0.03 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 94.00 | 0.60 | 2.15 | 1.27 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.28 | 0.03 | -0.06 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 1.80 | 2.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.31 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 96.00 | 1.10 | 3.90 | % | 0 | 0 | 0.38 | -0.34 | 0.03 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 97.00 | 2.40 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.37 | 0.04 | -0.07 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 98.00 | 2.50 | 3.70 | 2.13 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.41 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 99.00 | 2.25 | 4.80 | 3.22 | % | 1 | 0 | 0.36 | -0.45 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 100.00 | 3.60 | 5.10 | 4.05 | +0.95 | +30.65% | 1 | 11 | 0.34 | -0.49 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 101.00 | 4.10 | 4.50 | % | 0 | 0 | 0.29 | -0.53 | 0.04 | -0.06 | 3/28/2025 3:59:59 PM EST | |||
| 102.00 | 3.30 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.57 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 103.00 | 5.30 | 6.80 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.62 | 0.04 | -0.06 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 104.00 | 5.90 | 8.50 | % | 0 | 0 | 0.37 | -0.66 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 4.90 | 7.20 | % | 0 | 0 | 0.28 | -0.70 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 106.00 | 7.30 | 7.90 | % | 0 | 0 | 0.33 | -0.75 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 107.00 | 8.10 | 8.60 | % | 0 | 0 | 0.42 | -0.78 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 108.00 | 8.90 | 9.40 | % | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 109.00 | 9.80 | 10.40 | % | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 10.70 | 12.50 | % | 0 | 0 | 0.44 | -0.87 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 111.00 | 11.50 | 12.30 | % | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 112.00 | 12.40 | 13.30 | % | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 113.00 | 13.30 | 15.70 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 114.00 | 14.20 | 16.80 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 14.40 | 17.60 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 116.00 | 16.40 | 18.60 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 20.40 | 22.30 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 125.00 | 25.20 | 26.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 130.00 | 30.00 | 31.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |