Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $104.99 as of 5/5/2025 7:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 76.50 | 77.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 74.10 | 74.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 71.60 | 72.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 69.10 | 69.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 66.70 | 67.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 64.10 | 64.80 | 24.50 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 5/5/2025 3:59:55 PM EST |
| 42.50 | 61.60 | 62.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 59.20 | 59.80 | 34.68 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 56.70 | 57.30 | 58.80 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 54.00 | 54.80 | 46.10 | 0.00 | 0.00% | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 51.70 | 52.40 | 40.80 | 0.00 | 0.00% | 0 | 12 | 1.07 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 49.20 | 49.80 | 47.32 | 0.00 | 0.00% | 0 | 86 | 1.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 46.20 | 47.40 | 32.92 | 0.00 | 0.00% | 0 | 189 | 0.93 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 44.00 | 44.90 | 40.46 | 0.00 | 0.00% | 0 | 82 | 0.91 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 41.80 | 42.40 | 43.10 | 0.00 | 0.00% | 0 | 236 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 38.90 | 40.00 | 32.00 | 0.00 | 0.00% | 0 | 255 | 0.79 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 36.30 | 38.10 | 39.15 | 0.00 | 0.00% | 0 | 101 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 32.70 | 35.00 | 32.26 | 0.00 | 0.00% | 0 | 84 | 0.70 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 72.50 | 31.90 | 32.60 | 20.62 | 0.00 | 0.00% | 0 | 285 | 0.73 | 1.00 | 0.00 | -0.01 | 1/3/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 29.40 | 30.60 | 21.78 | 0.00 | 0.00% | 0 | 213 | 0.62 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 77.50 | 27.00 | 29.40 | 19.25 | 0.00 | 0.00% | 0 | 511 | 0.55 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 24.70 | 25.10 | 24.50 | +0.50 | +2.09% | 1 | 651 | 0.49 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.50 | 22.20 | 22.70 | 22.19 | 0.00 | 0.00% | 0 | 151 | 0.44 | 0.96 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 19.70 | 20.30 | 18.85 | 0.00 | 0.00% | 0 | 1,056 | 0.46 | 0.95 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 87.50 | 17.40 | 17.90 | 17.11 | 0.00 | 0.00% | 0 | 69 | 0.36 | 0.93 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 15.00 | 15.50 | 15.70 | -0.53 | -3.27% | 6 | 2,696 | 0.31 | 0.91 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.50 | 12.80 | 13.20 | 12.45 | 0.00 | 0.00% | 0 | 518 | 0.30 | 0.87 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 10.40 | 11.00 | 10.70 | -0.90 | -7.76% | 16 | 1,412 | 0.28 | 0.83 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.50 | 8.40 | 8.90 | 9.10 | 0.00 | 0.00% | 0 | 1,136 | 0.28 | 0.78 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 6.40 | 6.80 | 6.90 | -0.40 | -5.48% | 6 | 4,371 | 0.25 | 0.71 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 3.20 | 3.50 | 3.40 | -0.50 | -12.83% | 85 | 23,889 | 0.23 | 0.51 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 1.30 | 1.45 | 1.40 | -0.19 | -11.95% | 3,564 | 6,680 | 0.22 | 0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.35 | 0.55 | 0.49 | -0.06 | -10.91% | 7 | 2,634 | 0.21 | 0.11 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 1,694 | 0.22 | 0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.40 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.35 | 1.02 | 0.00 | 0.00% | 0 | 80 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.40 | 1.12 | 0.00 | 0.00% | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.40 | 1.22 | 0.00 | 0.00% | 0 | 31 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 451 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 739 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 80 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 819 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 1,400 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.85 | 0.97 | 0.00 | 0.00% | 0 | 549 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 2,879 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 992 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 692 | 0.74 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 549 | 0.77 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 347 | 0.65 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 77.50 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 468 | 0.49 | -0.02 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.40 | 0.17 | -0.03 | -15.00% | 1 | 4,998 | 0.42 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.50 | 0.15 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 757 | 0.41 | -0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.20 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 1,127 | 0.40 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 87.50 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1,913 | 0.36 | -0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.35 | 1.00 | 0.74 | +0.06 | +8.83% | 5,168 | 13,115 | 0.35 | -0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.50 | 0.60 | 0.80 | 0.67 | +0.07 | +11.67% | 7 | 436 | 0.31 | -0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 0.85 | 1.05 | 0.88 | +0.01 | +1.15% | 4 | 1,814 | 0.29 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.50 | 1.20 | 1.40 | 1.37 | +0.17 | +14.17% | 14 | 1,399 | 0.27 | -0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 1.75 | 1.90 | 1.75 | +0.12 | +7.37% | 3,522 | 2,872 | 0.26 | -0.29 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 3.50 | 3.80 | 3.50 | +0.20 | +6.07% | 45 | 1,585 | 0.24 | -0.49 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 6.50 | 6.80 | 9.26 | 0.00 | 0.00% | 0 | 22 | 0.22 | -0.72 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 10.60 | 11.20 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.89 | 0.03 | -0.02 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 15.50 | 16.10 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 20.50 | 21.10 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 25.40 | 26.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 30.40 | 31.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 35.40 | 36.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |