Explore strikes, OI, IV and strategy data for BSX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251107C00065000 | 10/22 10:33 AM | 65.00 | 40.00 | 31.8 | 35.7 | 0.00 | 0.00% | 1 | 1 | 493.26% | Yes |
| BSX251107C00085000 | 11/5 1:45 PM | 85.00 | 14.75 | 12.6 | 14.8 | -0.45 | -2.96% | 1 | 3 | 188.38% | Yes |
| BSX251107C00087000 | 10/7 11:21 AM | 87.00 | 10.36 | 10.7 | 12.5 | 0.00 | 0.00% | 0 | 8 | 147.66% | Yes |
| BSX251107C00089000 | 10/31 11:50 AM | 89.00 | 12.20 | 8.4 | 10.7 | 0.00 | 0.00% | 1 | 6 | 141.02% | Yes |
| BSX251107C00090000 | 10/22 10:35 AM | 90.00 | 14.70 | 7.7 | 9.5 | 0.00 | 0.00% | 0 | 7 | 118.75% | Yes |
| BSX251107C00094000 | 11/4 9:45 AM | 94.00 | 4.80 | 3.6 | 5.1 | 0.00 | 0.00% | 3 | 139 | 55.08% | Yes |
| BSX251107C00095000 | 10/27 10:02 AM | 95.00 | 6.45 | 2.6 | 4.1 | 0.00 | 0.00% | 1 | 69 | 46.48% | Yes |
| BSX251107C00096000 | 10/30 10:34 AM | 96.00 | 5.60 | 1.75 | 3.8 | 0.00 | 0.00% | 2 | 6 | 70.51% | Yes |
| BSX251107C00097000 | 11/4 12:59 PM | 97.00 | 2.00 | 1.55 | 2.25 | 0.00 | 0.00% | 10 | 63 | 35.74% | Yes |
| BSX251107C00098000 | 11/5 2:50 PM | 98.00 | 0.98 | 0.05 | 2.05 | -0.52 | -34.67% | 18 | 49 | 53.61% | Yes |
| BSX251107C00099000 | 11/5 1:29 PM | 99.00 | 0.70 | 0.5 | 1.25 | -0.25 | -26.32% | 27 | 32 | 44.48% | No |
| BSX251107C00100000 | 11/5 3:51 PM | 100.00 | 0.26 | 0.05 | 0.8 | -0.21 | -44.68% | 18 | 222 | 43.46% | No |
| BSX251107C00101000 | 11/5 11:45 AM | 101.00 | 0.08 | 0 | 0.3 | -0.17 | -68.00% | 9 | 467 | 34.77% | No |
| BSX251107C00102000 | 11/5 3:18 PM | 102.00 | 0.06 | 0 | 0.15 | -0.09 | -60.00% | 35 | 3557 | 35.16% | No |
| BSX251107C00103000 | 11/5 3:14 PM | 103.00 | 0.08 | 0 | 0.15 | -0.06 | -42.86% | 4 | 167 | 42.77% | No |
| BSX251107C00104000 | 11/4 12:40 PM | 104.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2973 | 45.31% | No |
| BSX251107C00105000 | 11/5 3:02 PM | 105.00 | 0.03 | 0 | 0.05 | -0.01 | -25.00% | 3 | 260 | 45.31% | No |
| BSX251107C00106000 | 10/31 3:55 PM | 106.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 22 | 61 | 50.78% | No |
| BSX251107C00107000 | 11/5 12:23 PM | 107.00 | 0.04 | 0 | 0.45 | -0.01 | -20.00% | 1 | 48 | 77.15% | No |
| BSX251107C00108000 | 10/29 1:29 PM | 108.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 40 | 62.11% | No |
| BSX251107C00109000 | 10/24 1:12 PM | 109.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 21 | 67.19% | No |
| BSX251107C00110000 | 10/27 2:30 PM | 110.00 | 0.10 | 0 | 1.5 | 0.00 | 0.00% | 1 | 295 | 134.08% | No |
| BSX251107C00111000 | 10/22 11:28 AM | 111.00 | 0.30 | 0 | 1.1 | 0.00 | 0.00% | 0 | 2 | 128.91% | No |
| BSX251107C00115000 | 10/22 9:36 AM | 115.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 3 | 70 | 116.60% | No |
| BSX251107C00120000 | 9/29 9:30 AM | 120.00 | 0.15 | 0 | 0.5 | 0.00 | 0.00% | 0 | 1 | 156.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251107P00084000 | 10/15 9:52 AM | 84.00 | 0.18 | 0 | 0.45 | 0.00 | 0.00% | 0 | 2 | 139.06% | No |
| BSX251107P00085000 | 11/5 1:36 PM | 85.00 | 0.01 | 0 | 0.45 | 0.00 | 0.00% | 4655 | 7053 | 130.86% | No |
| BSX251107P00086000 | 10/16 10:00 AM | 86.00 | 0.13 | 0 | 1.1 | 0.00 | 0.00% | 0 | 0 | 153.32% | No |
| BSX251107P00087000 | 11/3 11:36 AM | 87.00 | 0.06 | 0 | 0.45 | 0.00 | 0.00% | 1 | 111 | 114.65% | No |
| BSX251107P00088000 | 11/3 11:36 AM | 88.00 | 0.28 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2 | 79.69% | No |
| BSX251107P00089000 | 10/21 3:05 PM | 89.00 | 0.35 | 0 | 0.1 | 0.00 | 0.00% | 30 | 256 | 73.44% | No |
| BSX251107P00090000 | 11/5 2:50 PM | 90.00 | 0.05 | 0 | 0.1 | -0.07 | -58.33% | 1 | 29 | 66.80% | No |
| BSX251107P00091000 | 10/7 11:52 AM | 91.00 | 1.40 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1 | 60.16% | No |
| BSX251107P00092000 | 10/17 12:22 PM | 92.00 | 0.95 | 0 | 0.15 | 0.00 | 0.00% | 75 | 224 | 57.62% | No |
| BSX251107P00093000 | 11/5 3:26 PM | 93.00 | 0.08 | 0 | 0.15 | -2.07 | -96.28% | 2 | 6 | 50.59% | No |
| BSX251107P00094000 | 11/4 3:58 PM | 94.00 | 0.13 | 0 | 0.15 | 0.00 | 0.00% | 1 | 36 | 50.98% | No |
| BSX251107P00095000 | 11/4 2:44 PM | 95.00 | 0.17 | 0 | 0.1 | 0.00 | 0.00% | 20 | 227 | 38.67% | No |
| BSX251107P00096000 | 11/4 9:55 AM | 96.00 | 0.35 | 0 | 0.2 | 0.00 | 0.00% | 19 | 44 | 37.70% | No |
| BSX251107P00097000 | 11/5 3:18 PM | 97.00 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 27 | 20 | 35.74% | No |
| BSX251107P00098000 | 11/5 3:23 PM | 98.00 | 0.45 | 0.1 | 0.5 | -0.05 | -10.00% | 12 | 27 | 30.18% | No |
| BSX251107P00099000 | 11/5 3:41 PM | 99.00 | 1.05 | 0 | 1.3 | -0.15 | -12.50% | 11 | 50 | 42.77% | Yes |
| BSX251107P00100000 | 11/5 10:21 AM | 100.00 | 1.90 | 1.1 | 2.05 | -0.28 | -12.84% | 10 | 226 | 48.83% | Yes |
| BSX251107P00101000 | 11/3 9:48 AM | 101.00 | 1.90 | 1.9 | 3.7 | 0.00 | 0.00% | 1 | 67 | 51.66% | Yes |
| BSX251107P00102000 | 11/3 11:05 AM | 102.00 | 3.10 | 2.6 | 4.5 | 0.00 | 0.00% | 1 | 2530 | 51.37% | Yes |
| BSX251107P00103000 | 11/5 3:26 PM | 103.00 | 4.55 | 2.55 | 5.6 | 1.91 | 72.35% | 2 | 12 | 105.08% | Yes |
| BSX251107P00104000 | 11/5 3:41 PM | 104.00 | 5.52 | 4.4 | 6.6 | 1.72 | 45.26% | 2 | 20 | 66.60% | Yes |
| BSX251107P00105000 | 10/31 3:10 PM | 105.00 | 4.15 | 4.4 | 7.7 | 0.00 | 0.00% | 30 | 17 | 130.18% | Yes |
| BSX251107P00106000 | 11/5 2:33 PM | 106.00 | 7.61 | 6.5 | 8.7 | 0.45 | 6.28% | 4 | 14 | 88.57% | Yes |
