Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $104.50 as of 5/27/2025 2:49:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 58.80 | 59.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 50.00 | 56.30 | 56.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 55.00 | 50.70 | 52.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 60.00 | 46.40 | 47.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 65.00 | 41.50 | 42.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 70.00 | 36.60 | 37.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 75.00 | 31.70 | 32.20 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 80.00 | 26.70 | 27.30 | 16.90 | 0.00 | 0.00% | 0 | 51 | 0.48 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 21.90 | 22.30 | 19.20 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.98 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 87.50 | 19.40 | 19.90 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.01 | -0.02 | 5/8/2025 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 17.10 | 17.40 | 15.98 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.93 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 92.50 | 14.60 | 15.20 | 11.87 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.91 | 0.01 | -0.03 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 12.10 | 12.70 | 11.40 | 0.00 | 0.00% | 0 | 394 | 0.23 | 0.87 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 97.50 | 10.30 | 10.50 | 10.37 | +1.27 | +13.96% | 16 | 353 | 0.27 | 0.83 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 8.20 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 579 | 0.25 | 0.78 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 105.00 | 4.50 | 4.70 | 4.60 | +0.70 | +17.95% | 11 | 1,398 | 0.23 | 0.61 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 110.00 | 2.00 | 2.10 | 2.08 | +0.34 | +19.54% | 63 | 2,477 | 0.21 | 0.38 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 115.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 11 | 760 | 0.20 | 0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 120.00 | 0.00 | 0.25 | 0.15 | -0.09 | -37.50% | 2 | 669 | 0.20 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 437 | 0.47 | -0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 87.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 229 | 0.34 | -0.05 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 0.35 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 317 | 0.32 | -0.07 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 92.50 | 0.45 | 0.55 | 0.50 | -0.30 | -37.50% | 1 | 1,396 | 0.30 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 0.65 | 0.75 | 0.70 | -0.40 | -36.37% | 4 | 1,350 | 0.28 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 97.50 | 0.90 | 1.00 | 1.00 | -0.35 | -25.93% | 1 | 811 | 0.26 | -0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 1.30 | 1.40 | 1.35 | -0.60 | -30.77% | 36 | 483 | 0.25 | -0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 105.00 | 2.65 | 2.75 | 2.70 | -1.10 | -28.95% | 79 | 488 | 0.23 | -0.39 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 110.00 | 5.10 | 5.30 | 5.25 | -0.25 | -4.55% | 1 | 18 | 0.21 | -0.62 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 115.00 | 8.80 | 9.10 | 10.20 | 0.00 | 0.00% | 0 | 13 | 0.20 | -0.82 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 120.00 | 13.40 | 13.90 | % | 0 | 0 | 0.27 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 125.00 | 18.40 | 19.00 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 130.00 | 23.50 | 23.90 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 135.00 | 28.40 | 29.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 140.00 | 33.40 | 34.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 145.00 | 38.50 | 39.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 150.00 | 43.40 | 44.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 155.00 | 48.40 | 49.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST |