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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251114C00087000 | 10/30 12:25 PM | 87.00 | 15.40 | 10.4 | 12.7 | 0.00 | 0.00% | 1 | 0 | 76.07% | Yes |
| BSX251114C00092000 | 10/23 2:30 PM | 92.00 | 11.90 | 5.6 | 7.9 | 0.00 | 0.00% | 1 | 1 | 56.74% | Yes |
| BSX251114C00093000 | 11/3 9:50 AM | 93.00 | 6.80 | 4.7 | 6.9 | 0.00 | 0.00% | 1 | 14 | 51.51% | Yes |
| BSX251114C00095000 | 11/3 3:18 PM | 95.00 | 4.59 | 3.2 | 4.5 | 0.00 | 0.00% | 1 | 52 | 32.32% | Yes |
| BSX251114C00096000 | 10/30 11:55 AM | 96.00 | 6.50 | 2.9 | 4.7 | 0.00 | 0.00% | 7 | 4 | 49.68% | Yes |
| BSX251114C00097000 | 10/22 9:39 AM | 97.00 | 6.55 | 2.2 | 3.1 | 0.00 | 0.00% | 1 | 2 | 32.74% | Yes |
| BSX251114C00098000 | 10/21 10:07 AM | 98.00 | 4.30 | 1.9 | 2.25 | 0.00 | 0.00% | 1 | 16 | 28.59% | Yes |
| BSX251114C00099000 | 11/5 3:54 PM | 99.00 | 1.45 | 1.35 | 1.7 | 0.05 | 3.57% | 21 | 25 | 28.22% | No |
| BSX251114C00100000 | 11/5 2:59 PM | 100.00 | 0.80 | 0.85 | 2.8 | -0.48 | -37.50% | 4 | 33 | 53.32% | No |
| BSX251114C00101000 | 11/5 3:21 PM | 101.00 | 0.60 | 0.45 | 0.8 | -0.15 | -20.00% | 45 | 31 | 26.22% | No |
| BSX251114C00102000 | 11/4 2:48 PM | 102.00 | 0.40 | 0.2 | 1.8 | 0.00 | 0.00% | 27 | 84 | 49.39% | No |
| BSX251114C00103000 | 11/5 3:14 PM | 103.00 | 0.27 | 0.1 | 0.8 | -0.08 | -22.86% | 94 | 121 | 36.21% | No |
| BSX251114C00104000 | 11/5 2:40 PM | 104.00 | 0.13 | 0 | 0.5 | -0.52 | -80.00% | 8 | 68 | 33.94% | No |
| BSX251114C00105000 | 11/4 10:12 AM | 105.00 | 0.60 | 0 | 0.6 | 0.00 | 0.00% | 1 | 86 | 40.43% | No |
| BSX251114C00106000 | 11/5 11:40 AM | 106.00 | 0.07 | 0 | 0.6 | -0.21 | -75.00% | 23 | 163 | 44.39% | No |
| BSX251114C00107000 | 10/28 3:03 PM | 107.00 | 0.38 | 0 | 0.15 | 0.00 | 0.00% | 3 | 57 | 33.01% | No |
| BSX251114C00108000 | 11/3 12:56 PM | 108.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 1 | 29 | 36.04% | No |
| BSX251114C00109000 | 10/23 12:13 PM | 109.00 | 0.59 | 0 | 0.15 | 0.00 | 0.00% | 0 | 1 | 38.87% | No |
| BSX251114C00110000 | 10/23 9:30 AM | 110.00 | 0.60 | 0 | 0.15 | 0.00 | 0.00% | 1 | 31 | 41.70% | No |
| BSX251114C00111000 | 10/30 2:02 PM | 111.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 41.21% | No |
| BSX251114C00115000 | 10/10 9:39 AM | 115.00 | 0.25 | 0 | 0.3 | 0.00 | 0.00% | 0 | 253 | 54.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251114P00084000 | 10/23 2:52 PM | 84.00 | 0.12 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1 | 53.52% | No |
| BSX251114P00089000 | 10/14 10:03 AM | 89.00 | 1.15 | 0 | 0.2 | 0.00 | 0.00% | 0 | 15 | 45.12% | No |
| BSX251114P00090000 | 10/27 12:39 PM | 90.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 10 | 35 | 45.70% | No |
| BSX251114P00091000 | 10/17 11:01 AM | 91.00 | 0.95 | 0 | 0.15 | 0.00 | 0.00% | 14 | 143 | 35.16% | No |
| BSX251114P00092000 | 10/17 11:00 AM | 92.00 | 1.15 | 0.05 | 0.25 | 0.00 | 0.00% | 11 | 15 | 35.74% | No |
| BSX251114P00093000 | 11/5 3:47 PM | 93.00 | 0.19 | 0 | 0.35 | -0.11 | -36.67% | 1 | 481 | 35.06% | No |
| BSX251114P00094000 | 11/3 10:09 AM | 94.00 | 0.31 | 0 | 0.7 | 0.00 | 0.00% | 1 | 37 | 39.62% | No |
| BSX251114P00095000 | 11/5 2:50 PM | 95.00 | 0.40 | 0.25 | 0.4 | -0.05 | -11.11% | 3 | 338 | 27.59% | No |
| BSX251114P00096000 | 11/4 11:34 AM | 96.00 | 0.57 | 0.4 | 0.5 | 0.00 | 0.00% | 1 | 2 | 25.10% | No |
| BSX251114P00097000 | 11/4 9:42 AM | 97.00 | 0.90 | 0.6 | 0.9 | 0.00 | 0.00% | 3 | 12 | 27.42% | No |
| BSX251114P00098000 | 11/5 3:41 PM | 98.00 | 1.12 | 0.95 | 1.25 | -0.28 | -20.00% | 2 | 29 | 26.95% | No |
| BSX251114P00099000 | 11/4 1:24 PM | 99.00 | 1.95 | 1.25 | 1.5 | 0.00 | 0.00% | 9 | 39 | 23.39% | Yes |
| BSX251114P00100000 | 11/4 10:52 AM | 100.00 | 2.44 | 1.9 | 2.5 | 0.00 | 0.00% | 2 | 34 | 30.49% | Yes |
| BSX251114P00101000 | 10/30 10:54 AM | 101.00 | 1.65 | 2.35 | 3.3 | 0.00 | 0.00% | 2 | 20 | 33.30% | Yes |
| BSX251114P00102000 | 11/3 3:54 PM | 102.00 | 3.57 | 3 | 4.8 | 0.00 | 0.00% | 1 | 64 | 47.66% | Yes |
| BSX251114P00103000 | 10/24 12:59 PM | 103.00 | 2.75 | 3.6 | 5.7 | 0.00 | 0.00% | 10 | 7 | 51.37% | Yes |
| BSX251114P00104000 | 11/5 3:41 PM | 104.00 | 5.44 | 4.5 | 6.6 | -2.21 | -28.89% | 2 | 1 | 54.64% | Yes |
| BSX251114P00105000 | 10/22 12:58 PM | 105.00 | 2.45 | 5.7 | 7.8 | 0.00 | 0.00% | 0 | 1 | 63.28% | Yes |
| BSX251114P00106000 | 10/23 3:45 PM | 106.00 | 4.10 | 6.4 | 8.7 | 0.00 | 0.00% | 0 | 8 | 66.06% | Yes |
