Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $104.50 as of 5/27/2025 1:39:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.10 | 52.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 60.00 | 46.10 | 46.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 65.00 | 41.10 | 41.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 70.00 | 36.10 | 36.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 75.00 | 31.10 | 31.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 80.00 | 26.10 | 26.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 21.20 | 21.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 88.00 | 18.10 | 18.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 89.00 | 17.20 | 17.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 90.00 | 16.20 | 16.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 91.00 | 14.60 | 15.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 92.00 | 14.20 | 14.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 93.00 | 13.40 | 13.80 | 10.35 | 0.00 | 0.00% | 0 | 2 | 0.50 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 12:58:57 PM EST |
| 94.00 | 12.40 | 12.80 | 10.63 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 95.00 | 11.30 | 11.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 12:58:57 PM EST |
| 96.00 | 10.30 | 10.80 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.97 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 12:58:57 PM EST |
| 97.00 | 9.30 | 9.70 | 9.16 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.97 | 0.01 | -0.04 | 5/8/2025 | 5/27/2025 12:58:57 PM EST |
| 98.00 | 8.50 | 8.80 | 6.89 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.95 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 99.00 | 7.50 | 8.00 | 7.43 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.93 | 0.03 | -0.05 | 5/8/2025 | 5/27/2025 12:58:57 PM EST |
| 100.00 | 6.60 | 6.80 | 6.70 | +1.64 | +32.42% | 1 | 7 | 0.28 | 0.90 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 101.00 | 5.60 | 5.90 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.87 | 0.04 | -0.07 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 102.00 | 4.70 | 5.00 | 3.85 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.84 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 103.00 | 3.90 | 4.10 | 3.07 | 0.00 | 0.00% | 0 | 23 | 0.25 | 0.80 | 0.06 | -0.08 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 104.00 | 3.10 | 3.30 | 3.24 | +0.84 | +35.00% | 3 | 22 | 0.23 | 0.74 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 105.00 | 2.35 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.67 | 0.09 | -0.08 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 106.00 | 1.70 | 1.90 | 1.78 | +0.38 | +27.15% | 2,018 | 574 | 0.21 | 0.57 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 107.00 | 1.20 | 1.35 | 1.12 | +0.21 | +23.08% | 1 | 45 | 0.21 | 0.46 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 108.00 | 0.80 | 0.90 | 0.80 | -0.10 | -11.12% | 19 | 93 | 0.20 | 0.35 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 109.00 | 0.50 | 0.60 | 0.53 | +0.13 | +32.50% | 7 | 30 | 0.20 | 0.25 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 1 | 23 | 0.19 | 0.18 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 111.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.12 | 0.05 | -0.04 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 112.00 | 0.05 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.19 | 0.09 | 0.04 | -0.03 | 5/2/2025 | 5/27/2025 12:58:57 PM EST |
| 113.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | 0.05 | 0.03 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 114.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.47 | 0.01 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 12:58:57 PM EST |
| 116.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 117.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 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 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:57 PM EST |
| 88.00 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 89.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 91.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:57 PM EST |
| 93.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:58:57 PM EST |
| 94.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | -0.21 | -72.42% | 9 | 13 | 0.42 | -0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 96.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 12:58:57 PM EST |
| 97.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.03 | 0.01 | -0.04 | 5/14/2025 | 5/27/2025 12:58:57 PM EST |
| 98.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 40 | 0.37 | -0.05 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 99.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.07 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 100.00 | 0.20 | 0.30 | 0.26 | -0.44 | -62.86% | 12 | 542 | 0.30 | -0.10 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 101.00 | 0.25 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 50 | 0.28 | -0.13 | 0.04 | -0.07 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 102.00 | 0.35 | 0.45 | 0.42 | -0.78 | -65.00% | 2 | 64 | 0.27 | -0.16 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 103.00 | 0.45 | 0.55 | 0.55 | -0.70 | -56.00% | 1 | 17 | 0.25 | -0.20 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 104.00 | 0.65 | 0.75 | 0.75 | -0.72 | -48.98% | 15 | 36 | 0.24 | -0.26 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 105.00 | 0.90 | 1.05 | 1.15 | -0.80 | -41.03% | 1 | 4 | 0.23 | -0.33 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 106.00 | 1.30 | 1.40 | 1.45 | -1.10 | -43.14% | 7 | 16 | 0.21 | -0.43 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 107.00 | 1.75 | 1.85 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.54 | 0.11 | -0.08 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 108.00 | 2.35 | 2.45 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.65 | 0.11 | -0.07 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 109.00 | 3.00 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.75 | 0.09 | -0.06 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 110.00 | 3.80 | 4.00 | 4.53 | 0.00 | 0.00% | 0 | 10 | 0.11 | -0.82 | 0.07 | -0.05 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 111.00 | 4.50 | 4.90 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.88 | 0.05 | -0.04 | 5/5/2025 | 5/27/2025 12:58:57 PM EST |
| 112.00 | 5.40 | 5.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.91 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 113.00 | 6.40 | 6.90 | % | 0 | 0 | 0.35 | -0.95 | 0.03 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 114.00 | 7.40 | 7.90 | % | 0 | 0 | 0.32 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 115.00 | 8.40 | 8.80 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 116.00 | 9.40 | 9.90 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 117.00 | 10.40 | 10.90 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 118.00 | 11.40 | 11.90 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 119.00 | 12.40 | 12.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 120.00 | 13.50 | 13.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 125.00 | 18.40 | 18.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 130.00 | 23.40 | 23.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST |