Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $90.33 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.10 | 36.00 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 28.80 | 31.80 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 23.90 | 26.20 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 19.60 | 21.90 | 16.90 | 0.00 | 0.00% | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 72.00 | 16.60 | 19.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 73.00 | 16.30 | 19.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 74.00 | 15.00 | 18.10 | 14.50 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 14.50 | 17.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 76.00 | 13.90 | 15.90 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 77.00 | 12.30 | 14.70 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 78.00 | 12.00 | 14.10 | 12.29 | % | 3 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 79.00 | 10.60 | 12.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 9.20 | 12.30 | 9.60 | +2.70 | +39.13% | 3 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 81.00 | 9.00 | 9.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 81.50 | 8.50 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 82.00 | 6.80 | 8.40 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 83.00 | 5.50 | 8.70 | 8.12 | 0.00 | 0.00% | 0 | 39 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 84.00 | 4.90 | 8.00 | 7.08 | 0.00 | 0.00% | 0 | 40 | 0.83 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 4.00 | 7.10 | 5.11 | +0.81 | +18.84% | 3 | 211 | 0.80 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 86.00 | 2.50 | 4.80 | 3.60 | -0.94 | -20.71% | 1 | 147 | 0.76 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 87.00 | 3.10 | 3.40 | 2.92 | -0.88 | -23.16% | 31 | 260 | 0.59 | 0.93 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 88.00 | 2.15 | 2.45 | 2.55 | -0.40 | -13.56% | 1,240 | 1,891 | 0.52 | 0.83 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 89.00 | 1.35 | 2.55 | 1.35 | -0.45 | -25.00% | 11 | 1,713 | 0.30 | 0.71 | 0.16 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.10 | 0.90 | 0.70 | -0.45 | -39.13% | 26 | 119 | 0.49 | 0.52 | 0.20 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 91.00 | 0.30 | 0.45 | 0.44 | -0.06 | -12.00% | 138 | 130 | 0.28 | 0.32 | 0.19 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 92.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 93 | 223 | 0.28 | 0.16 | 0.14 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 93.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 15 | 4,585 | 0.47 | 0.07 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 94.00 | 0.00 | 0.35 | 0.03 | -0.02 | -40.00% | 3 | 34 | 0.57 | 0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 3 | 198 | 0.41 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 96.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 97.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 98.00 | 0.00 | 0.80 | 0.22 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 99.00 | 0.00 | 0.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.71 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 101.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 102.00 | 0.00 | 0.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 103.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 287 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 483 | 1.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 2.88 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 2.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 72.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 73.00 | 0.00 | 0.40 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 74.00 | 0.00 | 0.40 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 56 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 77.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 78.00 | 0.00 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 79.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 81.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 140 | 1.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 81.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 82.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,518 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 83.00 | 0.00 | 0.30 | 0.03 | -0.07 | -70.00% | 4 | 94 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 84.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 542 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 6 | 1,264 | 0.47 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 86.00 | 0.00 | 0.60 | 0.08 | +0.03 | +60.00% | 4 | 2,117 | 0.79 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 87.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 6,341 | 0.45 | -0.07 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 88.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 6 | 1,124 | 0.26 | -0.17 | 0.11 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 89.00 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 2 | 263 | 0.25 | -0.29 | 0.16 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.55 | 0.70 | 0.55 | -0.10 | -15.39% | 33 | 295 | 0.25 | -0.48 | 0.20 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 91.00 | 1.05 | 2.35 | 1.60 | +0.65 | +68.43% | 1 | 46 | 0.44 | -0.68 | 0.19 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 92.00 | 0.80 | 2.60 | 1.93 | +0.31 | +19.14% | 2 | 4 | 0.50 | -0.84 | 0.14 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 93.00 | 2.40 | 4.10 | % | 0 | 0 | 0.36 | -0.93 | 0.08 | -0.07 | 11/20/2024 4:00:01 PM EST | |||
| 94.00 | 3.00 | 5.50 | % | 0 | 0 | 0.45 | -0.98 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 95.00 | 4.40 | 5.80 | 6.05 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 96.00 | 5.30 | 6.60 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 97.00 | 6.00 | 7.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 98.00 | 6.60 | 8.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 99.00 | 8.50 | 9.00 | 10.17 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 9.20 | 11.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 101.00 | 8.90 | 11.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 102.00 | 10.70 | 12.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 103.00 | 11.10 | 13.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 105.00 | 13.20 | 15.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 19.60 | 21.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |