Options Chain for BOSTON SCIENTIFIC CORP COM (BSX) - $106.21 as of 7/25/2025 12:29:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.10 | 53.20 | 51.65 | % | 0.94 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 60.00 | 45.50 | 48.20 | 46.85 | % | 0.78 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 65.00 | 40.40 | 43.20 | 41.80 | % | 0.64 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 70.00 | 35.40 | 38.20 | 36.80 | % | 0.53 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 75.00 | 31.10 | 33.20 | 32.15 | % | 0.43 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 80.00 | 26.00 | 28.20 | 27.10 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 85.00 | 21.00 | 22.50 | 21.75 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 86.00 | 20.00 | 21.30 | 20.65 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 87.00 | 19.00 | 20.40 | 19.70 | % | 0.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 88.00 | 18.00 | 20.20 | 19.10 | % | 0.22 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 89.00 | 17.00 | 19.20 | 18.10 | % | 0.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 90.00 | 16.00 | 17.60 | 16.80 | 17.92 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.22 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 91.00 | 15.00 | 17.20 | 16.10 | 13.49 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 92.00 | 14.00 | 15.80 | 14.90 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 93.00 | 13.00 | 14.70 | 13.85 | 11.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:06 AM EST |
| 94.00 | 12.00 | 13.70 | 12.85 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 11.00 | 12.70 | 11.85 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:06 AM EST |
| 96.00 | 10.00 | 11.80 | 10.90 | 9.31 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:06 AM EST |
| 97.00 | 9.00 | 9.90 | 9.45 | 10.05 | +0.35 | +3.61% | 0.10 | 3 | 18 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 98.00 | 8.20 | 8.90 | 8.55 | 9.95 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.59 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 99.00 | 7.30 | 7.60 | 7.45 | 7.26 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.49 | 0.99 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 100.00 | 6.20 | 7.00 | 6.60 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.52 | 0.94 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 101.00 | 5.20 | 5.90 | 5.55 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.44 | 0.92 | 0.04 | -0.05 | 7/14/2025 | 7/25/2025 11:59:06 AM EST |
| 102.00 | 4.40 | 5.00 | 4.70 | 5.15 | +0.79 | +18.12% | 0.05 | 3 | 45 | 0.29 | 0.88 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 103.00 | 3.50 | 3.70 | 3.60 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.26 | 0.85 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 104.00 | 2.65 | 2.85 | 2.75 | 3.07 | +0.75 | +32.33% | 0.03 | 1 | 65 | 0.20 | 0.77 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 105.00 | 1.85 | 2.00 | 1.93 | 1.80 | +0.10 | +5.89% | 0.02 | 2 | 448 | 0.19 | 0.67 | 0.13 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 106.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.12 | -8.76% | 0.01 | 3 | 65 | 0.19 | 0.53 | 0.15 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 107.00 | 0.75 | 0.80 | 0.78 | 0.74 | -0.31 | -29.53% | 0.01 | 128 | 1,027 | 0.18 | 0.38 | 0.14 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 108.00 | 0.40 | 0.50 | 0.45 | 0.60 | +0.17 | +39.54% | 0.00 | 22 | 71 | 0.18 | 0.27 | 0.11 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 109.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.07 | +30.44% | 0.00 | 14 | 53 | 0.19 | 0.19 | 0.09 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 1,642 | 0.19 | 0.14 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.06 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.03 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 18 | 0.28 | 0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 116.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 118.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 119.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 121.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 87.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 3 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST | |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:06 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:06 AM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.02 | -95.33% | 0.00 | 5 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 92.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 93.00 | 0.05 | 0.75 | 0.40 | 0.12 | -0.18 | -60.00% | 0.00 | 1 | 72 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 94.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,463 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.59 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.54 | -0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 34 | 0.27 | -0.06 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 101.00 | 0.10 | 0.15 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.26 | -0.08 | 0.04 | -0.05 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 102.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 0.24 | -0.12 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 103.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.25 | -0.15 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 104.00 | 0.35 | 0.45 | 0.40 | 0.31 | -0.24 | -43.64% | 0.00 | 2 | 51 | 0.20 | -0.23 | 0.10 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 105.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.44 | -42.31% | 0.01 | 1 | 122 | 0.20 | -0.33 | 0.13 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 106.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.15 | -13.05% | 0.01 | 8 | 56 | 0.19 | -0.47 | 0.15 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 107.00 | 1.40 | 1.55 | 1.48 | 1.22 | -0.49 | -28.66% | 0.01 | 4 | 54 | 0.19 | -0.62 | 0.14 | -0.08 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 108.00 | 2.05 | 2.20 | 2.13 | 2.28 | -0.22 | -8.80% | 0.02 | 30 | 35 | 0.18 | -0.73 | 0.11 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 109.00 | 2.85 | 3.00 | 2.93 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.18 | -0.81 | 0.09 | -0.06 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 110.00 | 3.70 | 4.50 | 4.10 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.22 | -0.86 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 111.00 | 4.50 | 5.40 | 4.95 | 5.30 | % | 0.04 | 7 | 0 | 0.40 | -0.94 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST | |
| 112.00 | 5.70 | 6.50 | 6.10 | % | 0.05 | 0 | 0 | 0.42 | -0.97 | 0.02 | -0.02 | 7/25/2025 11:59:06 AM EST | |||
| 113.00 | 6.70 | 7.30 | 7.00 | % | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 114.00 | 7.60 | 8.90 | 8.25 | % | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 115.00 | 8.70 | 9.80 | 9.25 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:06 AM EST |
| 116.00 | 9.70 | 10.90 | 10.30 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 117.00 | 10.70 | 11.90 | 11.30 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 118.00 | 11.50 | 12.90 | 12.20 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:06 AM EST |
| 119.00 | 12.70 | 13.90 | 13.30 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 120.00 | 13.70 | 14.90 | 14.30 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 121.00 | 14.70 | 15.90 | 15.30 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 125.00 | 18.70 | 19.70 | 19.20 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 130.00 | 23.20 | 24.90 | 24.05 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |