Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $73.80 as of 4/26/2024 6:13:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.40 | 50.30 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 27.50 | 43.90 | 47.90 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 41.40 | 45.40 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 32.50 | 38.90 | 42.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 36.40 | 40.40 | % | 0 | 5 | 2.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 37.50 | 33.90 | 37.90 | % | 0 | 16 | 2.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 31.40 | 35.40 | % | 0 | 19 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 42.50 | 28.90 | 32.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 26.50 | 30.40 | % | 0 | 146 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 24.00 | 27.90 | 18.78 | 0.00 | 0.00% | 0 | 6 | 1.83 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 21.50 | 25.40 | 23.40 | 0.00 | 0.00% | 0 | 34 | 1.67 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 52.50 | 18.50 | 21.00 | 21.21 | 0.00 | 0.00% | 0 | 213 | 1.19 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 17.50 | 18.50 | 13.20 | 0.00 | 0.00% | 0 | 557 | 0.66 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 57.50 | 14.60 | 16.00 | 15.66 | -0.52 | -3.22% | 7 | 581 | 0.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 11.80 | 14.20 | 13.58 | +0.09 | +0.67% | 4 | 2,427 | 0.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 62.50 | 9.70 | 11.20 | 10.85 | +0.35 | +3.34% | 5 | 1,087 | 0.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 7.60 | 9.40 | 8.22 | -0.43 | -4.98% | 11 | 3,150 | 0.39 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 67.50 | 4.90 | 6.20 | 6.03 | -0.17 | -2.75% | 9 | 7,305 | 0.26 | 0.95 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 3.50 | 3.80 | 3.60 | -0.10 | -2.71% | 3,446 | 16,310 | 0.19 | 0.85 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 72.50 | 1.65 | 1.75 | 1.76 | -0.10 | -5.38% | 118 | 21,496 | 0.17 | 0.63 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.50 | 0.60 | 0.60 | -0.07 | -10.45% | 311 | 13,375 | 0.16 | 0.30 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 77.50 | 0.10 | 0.20 | 0.18 | -0.07 | -28.00% | 74 | 9,699 | 0.18 | 0.10 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 19 | 640 | 0.21 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 82.50 | 0.00 | 0.30 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 115 | 1.41 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.17 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 890 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 345 | 0.96 | 0.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 410 | 0.86 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2,918 | 0.77 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,289 | 0.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 532 | 0.59 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,570 | 0.41 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 62.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 4,841 | 0.44 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,719 | 0.27 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 67.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 5,404 | 0.21 | -0.05 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | -0.04 | -13.80% | 20 | 406 | 0.19 | -0.15 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 72.50 | 0.75 | 0.80 | 0.77 | -0.06 | -7.23% | 83 | 439 | 0.17 | -0.37 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 2.05 | 2.30 | 2.15 | -0.05 | -2.28% | 61 | 1,829 | 0.16 | -0.70 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 77.50 | 4.20 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.90 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 6.70 | 7.60 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.98 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 82.50 | 9.20 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 10.70 | 12.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |