Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $104.15 as of 5/30/2025 6:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.40 | 51.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 44.50 | 46.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 39.60 | 41.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 34.10 | 35.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 29.70 | 31.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 24.00 | 26.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 20.00 | 20.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 88.00 | 15.70 | 19.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 89.00 | 16.10 | 16.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 13.30 | 16.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 91.00 | 14.10 | 14.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 92.00 | 13.10 | 13.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 93.00 | 11.90 | 12.60 | 10.35 | 0.00 | 0.00% | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 94.00 | 11.00 | 11.60 | 10.50 | -0.13 | -1.23% | 5 | 5 | 0.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 10.00 | 10.60 | 9.50 | +0.40 | +4.40% | 1 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 9.00 | 9.70 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.98 | 0.01 | -0.03 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 97.00 | 7.90 | 8.70 | 9.16 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.98 | 0.01 | -0.03 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 98.00 | 7.10 | 7.60 | 6.89 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.95 | 0.02 | -0.05 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 99.00 | 6.20 | 6.80 | 7.43 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.93 | 0.03 | -0.06 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 4.30 | 5.60 | 5.25 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.90 | 0.04 | -0.06 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 4.30 | 4.80 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.87 | 0.05 | -0.07 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 102.00 | 2.90 | 5.00 | 3.30 | +0.20 | +6.46% | 10 | 20 | 0.15 | 0.82 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 103.00 | 2.40 | 2.95 | 2.79 | -0.28 | -9.13% | 19 | 23 | 0.20 | 0.76 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 104.00 | 1.85 | 2.20 | 1.83 | -0.30 | -14.09% | 23 | 27 | 0.22 | 0.67 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 1.20 | 1.40 | 1.36 | +0.16 | +13.34% | 63 | 78 | 0.20 | 0.54 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 106.00 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 74 | 2,112 | 0.19 | 0.40 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 107.00 | 0.40 | 0.55 | 0.51 | -0.09 | -15.00% | 60 | 54 | 0.18 | 0.27 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 108.00 | 0.20 | 0.35 | 0.25 | -0.07 | -21.88% | 21 | 153 | 0.19 | 0.16 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 109.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 3 | 166 | 0.19 | 0.09 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.05 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.02 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 112.00 | 0.00 | 0.15 | 0.05 | -0.55 | -91.67% | 4 | 9 | 0.30 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 113.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 119.00 | 0.00 | 1.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.85 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 0.60 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 89.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 92.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:52 PM EST |
| 93.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 94.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 96.00 | 0.05 | 0.10 | 0.10 | -0.40 | -80.00% | 8 | 1 | 0.37 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | -0.55 | -84.62% | 1 | 7 | 0.46 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 98.00 | 0.05 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.05 | 0.02 | -0.05 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 99.00 | 0.05 | 0.25 | 0.20 | -0.04 | -16.67% | 25 | 111 | 0.30 | -0.07 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.10 | 0.20 | 0.18 | -0.18 | -50.00% | 16 | 643 | 0.27 | -0.10 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 101.00 | 0.15 | 0.35 | 0.30 | -0.17 | -36.17% | 40 | 52 | 0.26 | -0.13 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 102.00 | 0.25 | 0.50 | 0.52 | -0.27 | -34.18% | 2 | 157 | 0.25 | -0.18 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 103.00 | 0.40 | 0.60 | 0.55 | -0.34 | -38.21% | 73 | 47 | 0.23 | -0.24 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 104.00 | 0.65 | 0.85 | 0.82 | -0.43 | -34.40% | 7 | 74 | 0.22 | -0.33 | 0.12 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.55 | 1.20 | 1.35 | +0.20 | +17.40% | 93 | 4 | 0.21 | -0.46 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 106.00 | 1.50 | 1.70 | 1.80 | -0.58 | -24.37% | 32 | 30 | 0.20 | -0.60 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 107.00 | 1.65 | 2.70 | 2.34 | -0.76 | -24.52% | 24 | 22 | 0.25 | -0.73 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 108.00 | 2.00 | 3.30 | 3.86 | +0.06 | +1.58% | 30 | 1 | 0.21 | -0.84 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 109.00 | 3.70 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.91 | 0.06 | -0.04 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 4.50 | 6.30 | 5.70 | -0.10 | -1.73% | 1 | 10 | 0.49 | -0.95 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 111.00 | 5.60 | 7.00 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.02 | -0.01 | 5/5/2025 | 5/30/2025 3:59:52 PM EST |
| 112.00 | 6.60 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.99 | 0.01 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 113.00 | 7.60 | 8.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 114.00 | 6.90 | 9.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 7.90 | 10.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 116.00 | 8.70 | 11.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 117.00 | 10.20 | 13.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 118.00 | 10.90 | 14.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 119.00 | 12.10 | 15.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 13.20 | 16.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 19.60 | 20.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 24.60 | 25.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |