Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $81.37 as of 9/6/2024 3:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.60 | 26.90 | 23.43 | 0.00 | 0.00% | 0 | 28 | 1.10 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 21.60 | 23.40 | 21.33 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 15.20 | 17.00 | 13.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 66.00 | 14.00 | 16.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 67.00 | 14.60 | 15.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 67.50 | 14.10 | 14.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 68.00 | 11.70 | 14.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 69.00 | 10.80 | 13.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 70.00 | 11.70 | 12.00 | 8.50 | 0.00 | 0.00% | 0 | 23 | 0.54 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 71.00 | 10.70 | 11.00 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 72.00 | 9.70 | 11.80 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 72.50 | 9.20 | 11.10 | 9.20 | 0.00 | 0.00% | 0 | 118 | 0.44 | 0.99 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 73.00 | 8.70 | 10.60 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 73.50 | 8.20 | 10.10 | % | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 74.00 | 6.10 | 8.40 | % | 0 | 0 | 0.38 | 0.96 | 0.02 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 74.50 | 5.90 | 8.00 | % | 0 | 0 | 0.35 | 0.96 | 0.02 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 75.00 | 5.40 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 907 | 0.31 | 0.95 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 75.50 | 4.40 | 6.60 | % | 0 | 0 | 0.32 | 0.93 | 0.03 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 76.00 | 5.80 | 6.10 | % | 0 | 0 | 0.27 | 0.93 | 0.03 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 76.50 | 5.30 | 7.40 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.91 | 0.04 | -0.03 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 77.00 | 3.40 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.89 | 0.05 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 77.50 | 4.30 | 4.70 | 4.32 | 0.00 | 0.00% | 0 | 4,145 | 0.27 | 0.87 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 78.00 | 2.05 | 6.00 | 3.98 | 0.00 | 0.00% | 0 | 94 | 0.24 | 0.85 | 0.06 | -0.04 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 78.50 | 2.30 | 5.30 | 3.55 | 0.00 | 0.00% | 0 | 40 | 0.25 | 0.82 | 0.07 | -0.04 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 79.00 | 2.95 | 3.40 | 2.98 | +0.03 | +1.02% | 27 | 2,382 | 0.24 | 0.78 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 79.50 | 1.95 | 3.00 | 2.67 | 0.00 | 0.00% | 0 | 597 | 0.15 | 0.74 | 0.09 | -0.05 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 2.40 | 2.60 | 2.47 | +0.28 | +12.79% | 30 | 3,139 | 0.23 | 0.70 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 80.50 | 1.55 | 2.25 | 1.85 | +0.18 | +10.78% | 7 | 183 | 0.23 | 0.65 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 81.00 | 1.75 | 1.90 | 1.56 | +0.22 | +16.42% | 9 | 133 | 0.22 | 0.60 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 81.50 | 1.45 | 1.60 | 1.55 | +0.45 | +40.91% | 6 | 115 | 0.22 | 0.54 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 82.00 | 1.20 | 1.30 | 1.20 | +0.35 | +41.18% | 102 | 817 | 0.21 | 0.48 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 82.50 | 0.95 | 1.05 | 0.74 | -0.41 | -35.66% | 2 | 668 | 0.21 | 0.42 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 83.00 | 0.75 | 0.85 | 0.78 | -0.19 | -19.59% | 2 | 431 | 0.21 | 0.36 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 84.00 | 0.45 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.24 | 0.10 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 0.20 | 0.35 | 0.30 | +0.11 | +57.90% | 1 | 796 | 0.20 | 0.15 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 86.00 | 0.10 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.11 | 0.06 | -0.02 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 87.00 | 0.05 | 0.20 | % | 0 | 0 | 0.18 | 0.06 | 0.04 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 88.00 | 0.05 | 0.65 | % | 0 | 0 | 0.31 | 0.03 | 0.02 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 89.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.03 | 0.02 | -0.01 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.38 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.64 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 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 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.66 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.08 | -0.03 | -27.28% | 3 | 33 | 0.73 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 66.00 | 0.05 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 67.00 | 0.05 | 0.65 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 67.50 | 0.05 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 33 | 0.58 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 68.00 | 0.05 | 0.65 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 69.00 | 0.05 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 0.05 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 236 | 0.50 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 71.00 | 0.05 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 72.00 | 0.05 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.01 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 72.50 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 4,089 | 0.39 | -0.01 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 73.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.02 | 0.01 | -0.02 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 73.50 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.03 | 0.01 | -0.02 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 74.00 | 0.05 | 0.20 | % | 0 | 0 | 0.32 | -0.04 | 0.02 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 74.50 | 0.10 | 0.20 | % | 0 | 0 | 0.32 | -0.04 | 0.02 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 75.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 1 | 3,262 | 0.30 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 75.50 | 0.10 | 0.20 | % | 0 | 0 | 0.28 | -0.07 | 0.03 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 76.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 343 | 0.29 | -0.07 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 76.50 | 0.15 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.09 | 0.04 | -0.03 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 77.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 142 | 0.26 | -0.11 | 0.05 | -0.04 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 77.50 | 0.25 | 0.35 | 0.30 | +0.02 | +7.15% | 1 | 1,562 | 0.26 | -0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 78.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.15 | 0.06 | -0.04 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 78.50 | 0.35 | 0.45 | 0.55 | +0.14 | +34.15% | 1 | 77 | 0.24 | -0.18 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 79.00 | 0.45 | 0.55 | 0.50 | -0.23 | -31.51% | 1 | 36 | 0.24 | -0.22 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 79.50 | 0.15 | 0.65 | 0.70 | +0.05 | +7.70% | 1 | 802 | 0.23 | -0.26 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.70 | 0.80 | 0.75 | -0.30 | -28.58% | 14 | 992 | 0.23 | -0.30 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 80.50 | 0.80 | 0.95 | 1.05 | -0.02 | -1.87% | 5 | 47 | 0.22 | -0.35 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 81.00 | 1.00 | 1.10 | 1.10 | -0.25 | -18.52% | 4 | 157 | 0.22 | -0.40 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 81.50 | 1.20 | 1.30 | 1.25 | -0.15 | -10.72% | 5 | 22 | 0.22 | -0.46 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 82.00 | 1.45 | 1.55 | 1.45 | -0.10 | -6.46% | 1 | 28 | 0.22 | -0.52 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 82.50 | 1.70 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 48 | 0.21 | -0.58 | 0.12 | -0.05 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 83.00 | 0.95 | 2.20 | % | 0 | 0 | 0.20 | -0.64 | 0.12 | -0.05 | 9/6/2024 3:59:58 PM EST | |||
| 84.00 | 0.75 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.76 | 0.10 | -0.04 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 3.40 | 3.70 | % | 0 | 0 | 0.19 | -0.85 | 0.08 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 86.00 | 2.65 | 4.60 | 4.88 | 0.00 | 0.00% | 0 | 0 | 0.13 | -0.89 | 0.06 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 87.00 | 4.00 | 7.50 | % | 0 | 0 | 0.29 | -0.94 | 0.04 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 88.00 | 4.40 | 6.60 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 89.00 | 5.40 | 9.00 | % | 0 | 0 | 0.32 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 90.00 | 6.40 | 8.70 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 95.00 | 11.90 | 13.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 16.40 | 18.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 105.00 | 21.40 | 23.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 110.00 | 27.40 | 30.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 32.20 | 34.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |