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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251121C00050000 | 9/19 11:41 AM | 50.00 | 47.98 | 48.6 | 52.3 | 0.00 | 0.00% | 5 | 5 | 246.88% | Yes |
| BSX251121C00060000 | 10/31 9:30 AM | 60.00 | 40.82 | 37.3 | 40 | 0.00 | 0.00% | 12 | 0 | 174.71% | Yes |
| BSX251121C00070000 | 4/7 2:12 PM | 70.00 | 26.40 | 35 | 36.2 | 0.00 | 0.00% | 0 | 4 | 253.20% | Yes |
| BSX251121C00080000 | 10/16 3:47 PM | 80.00 | 18.40 | 17.6 | 19.8 | 0.00 | 0.00% | 5 | 19 | 84.96% | Yes |
| BSX251121C00085000 | 10/13 2:39 PM | 85.00 | 11.39 | 12.9 | 14.7 | 0.00 | 0.00% | 6 | 38 | 64.16% | Yes |
| BSX251121C00087500 | 10/22 3:50 PM | 87.50 | 17.00 | 10.4 | 12.4 | 0.00 | 0.00% | 1 | 17 | 59.57% | Yes |
| BSX251121C00090000 | 11/3 2:59 PM | 90.00 | 9.30 | 7.8 | 9.9 | 0.00 | 0.00% | 3 | 38 | 50.20% | Yes |
| BSX251121C00092500 | 11/5 3:35 PM | 92.50 | 6.58 | 5.7 | 7.5 | -3.42 | -34.20% | 1 | 17 | 42.29% | Yes |
| BSX251121C00094000 | 10/21 12:59 PM | 94.00 | 7.50 | 4.2 | 6.3 | 0.00 | 0.00% | 0 | 10 | 40.80% | Yes |
| BSX251121C00095000 | 11/5 1:25 PM | 95.00 | 4.40 | 4.2 | 4.9 | -0.45 | -9.28% | 4 | 473 | 30.59% | Yes |
| BSX251121C00097500 | 11/5 1:05 PM | 97.50 | 2.74 | 2.75 | 2.95 | 0.06 | 2.24% | 11 | 750 | 26.56% | Yes |
| BSX251121C00098000 | 11/3 9:45 AM | 98.00 | 2.90 | 2.4 | 2.65 | 0.00 | 0.00% | 2 | 16 | 26.39% | Yes |
| BSX251121C00099000 | 11/5 12:20 PM | 99.00 | 1.65 | 1.85 | 2.05 | -0.20 | -10.81% | 19 | 13 | 25.42% | No |
| BSX251121C00100000 | 11/5 3:57 PM | 100.00 | 1.40 | 1.4 | 1.55 | -0.23 | -14.11% | 20 | 5210 | 24.71% | No |
| BSX251121C00101000 | 11/5 3:08 PM | 101.00 | 0.95 | 0.95 | 1.15 | -0.15 | -13.64% | 14 | 296 | 24.32% | No |
| BSX251121C00102000 | 11/5 12:25 PM | 102.00 | 0.65 | 0.65 | 0.85 | -0.20 | -23.53% | 5 | 547 | 24.27% | No |
| BSX251121C00103000 | 11/5 3:34 PM | 103.00 | 0.45 | 0.4 | 0.6 | -0.11 | -19.64% | 1 | 1611 | 23.98% | No |
| BSX251121C00104000 | 11/4 12:26 PM | 104.00 | 0.55 | 0.05 | 0.85 | 0.00 | 0.00% | 1 | 77 | 31.37% | No |
| BSX251121C00105000 | 11/5 3:49 PM | 105.00 | 0.25 | 0.2 | 0.3 | -0.10 | -28.57% | 3041 | 6997 | 24.17% | No |
| BSX251121C00106000 | 11/3 1:33 PM | 106.00 | 0.28 | 0 | 0.35 | 0.00 | 0.00% | 6 | 178 | 28.03% | No |
| BSX251121C00107000 | 11/5 2:42 PM | 107.00 | 0.15 | 0 | 0.35 | -0.12 | -44.44% | 1 | 5162 | 30.62% | No |
| BSX251121C00108000 | 10/31 10:17 AM | 108.00 | 0.29 | 0 | 0.2 | 0.00 | 0.00% | 27 | 119 | 28.81% | No |
| BSX251121C00109000 | 10/28 9:41 AM | 109.00 | 0.45 | 0 | 0.2 | 0.00 | 0.00% | 1 | 306 | 31.06% | No |
| BSX251121C00110000 | 11/5 2:25 PM | 110.00 | 0.15 | 0 | 0.15 | 0.05 | 50.00% | 4 | 1674 | 31.25% | No |
| BSX251121C00111000 | 11/5 2:25 PM | 111.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 5 | 10459 | 43.12% | No |
| BSX251121C00115000 | 11/5 10:08 AM | 115.00 | 0.02 | 0 | 0.15 | -0.06 | -75.00% | 22 | 1572 | 41.21% | No |
| BSX251121C00120000 | 11/4 12:25 PM | 120.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1256 | 47.07% | No |
| BSX251121C00125000 | 10/22 12:15 PM | 125.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 8 | 205 | 49.81% | No |
| BSX251121C00130000 | 10/2 9:47 AM | 130.00 | 0.02 | 0 | 0.4 | 0.00 | 0.00% | 1 | 556 | 69.92% | No |
| BSX251121C00135000 | 6/25 9:55 AM | 135.00 | 0.35 | 0 | 1.55 | 0.00 | 0.00% | 1 | 1 | 101.42% | No |
| BSX251121C00140000 | 10/2 11:06 AM | 140.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 40 | 84.96% | No |
| BSX251121C00145000 | 5/6 10:15 AM | 145.00 | 0.40 | 0.05 | 1.85 | 0.00 | 0.00% | 0 | 1 | 123.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251121P00047500 | 9/23 3:26 PM | 47.50 | 0.05 | 0 | 0 | 0.00 | 0.00% | 2 | 9 | 50.00% | No |
| BSX251121P00065000 | 6/20 11:52 AM | 65.00 | 0.30 | 0 | 2.3 | 0.00 | 0.00% | 1 | 2 | 153.56% | No |
| BSX251121P00070000 | 7/16 10:40 AM | 70.00 | 0.30 | 0 | 1.15 | 0.00 | 0.00% | 25 | 71 | 110.74% | No |
| BSX251121P00075000 | 11/4 12:27 PM | 75.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 1 | 13 | 63.09% | No |
| BSX251121P00080000 | 11/5 11:49 AM | 80.00 | 0.07 | 0 | 0.15 | -0.03 | -30.00% | 5 | 202 | 50.20% | No |
| BSX251121P00085000 | 11/4 10:14 AM | 85.00 | 0.06 | 0.05 | 0.2 | 0.00 | 0.00% | 7 | 783 | 45.12% | No |
| BSX251121P00087000 | 10/24 10:20 AM | 87.00 | 0.15 | 0 | 0.25 | 0.00 | 0.00% | 25 | 25 | 41.50% | No |
| BSX251121P00087500 | 10/31 3:18 PM | 87.50 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 40 | 194 | 47.90% | No |
| BSX251121P00088000 | 11/3 11:43 AM | 88.00 | 0.22 | 0 | 0.3 | 0.00 | 0.00% | 2 | 10 | 40.33% | No |
| BSX251121P00089000 | 10/22 9:50 AM | 89.00 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 38.87% | No |
| BSX251121P00090000 | 11/5 11:49 AM | 90.00 | 0.27 | 0.05 | 0.35 | 0.07 | 35.00% | 5 | 864 | 35.74% | No |
| BSX251121P00091000 | 10/30 2:02 PM | 91.00 | 0.25 | 0.1 | 0.45 | 0.00 | 0.00% | 7 | 39 | 35.16% | No |
| BSX251121P00092000 | 10/21 12:52 PM | 92.00 | 0.95 | 0.2 | 0.65 | 0.00 | 0.00% | 0 | 2 | 36.08% | No |
| BSX251121P00092500 | 11/4 3:20 PM | 92.50 | 0.45 | 0.05 | 0.8 | 0.00 | 0.00% | 130 | 3570 | 37.11% | No |
| BSX251121P00093000 | 11/5 1:31 PM | 93.00 | 0.45 | 0 | 0.45 | 0.05 | 12.50% | 64 | 14 | 28.52% | No |
| BSX251121P00094000 | 11/4 10:57 AM | 94.00 | 0.55 | 0.4 | 0.55 | 0.00 | 0.00% | 3 | 63 | 27.03% | No |
| BSX251121P00095000 | 11/5 1:49 PM | 95.00 | 0.70 | 0.55 | 0.7 | -0.10 | -12.50% | 17 | 7468 | 25.93% | No |
| BSX251121P00096000 | 11/5 11:11 AM | 96.00 | 1.10 | 0.75 | 0.9 | 0.10 | 10.00% | 2 | 10 | 24.93% | No |
| BSX251121P00097000 | 11/4 12:45 PM | 97.00 | 1.35 | 1 | 1.15 | 0.00 | 0.00% | 2 | 157 | 23.90% | No |
| BSX251121P00097500 | 11/5 3:17 PM | 97.50 | 1.40 | 1.2 | 1.3 | -0.15 | -9.68% | 22 | 512 | 23.41% | No |
| BSX251121P00098000 | 11/5 3:57 PM | 98.00 | 1.50 | 1.35 | 1.5 | -0.22 | -12.79% | 19 | 112 | 23.32% | No |
| BSX251121P00099000 | 11/5 10:53 AM | 99.00 | 2.30 | 1.75 | 1.9 | 0.12 | 5.50% | 1 | 172 | 22.39% | Yes |
| BSX251121P00100000 | 11/5 2:40 PM | 100.00 | 2.70 | 2.3 | 2.45 | 0.05 | 1.89% | 44 | 2684 | 22.27% | Yes |
| BSX251121P00101000 | 11/5 1:29 PM | 101.00 | 3.10 | 2 | 3.6 | -0.20 | -6.06% | 1 | 86 | 28.83% | Yes |
| BSX251121P00102000 | 11/5 1:49 PM | 102.00 | 3.94 | 3.6 | 4.3 | -0.46 | -10.45% | 3 | 1172 | 29.13% | Yes |
| BSX251121P00103000 | 10/23 3:05 PM | 103.00 | 2.40 | 4.1 | 5.6 | 0.00 | 0.00% | 0 | 40 | 37.16% | Yes |
| BSX251121P00104000 | 10/24 3:09 PM | 104.00 | 3.90 | 4.9 | 6.7 | 0.00 | 0.00% | 2 | 15 | 42.38% | Yes |
| BSX251121P00105000 | 11/5 2:33 PM | 105.00 | 6.78 | 5 | 7.4 | -0.02 | -0.29% | 37 | 1077 | 41.68% | Yes |
| BSX251121P00110000 | 10/20 12:27 PM | 110.00 | 10.18 | 10.2 | 12.6 | 0.00 | 0.00% | 1 | 3 | 60.86% | Yes |
| BSX251121P00115000 | 9/26 3:32 PM | 115.00 | 17.00 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| BSX251121P00120000 | 8/11 12:31 PM | 120.00 | 16.85 | 21.7 | 22.1 | 0.00 | 0.00% | 1 | 0 | 72.66% | Yes |
| BSX251121P00125000 | 10/30 3:58 PM | 125.00 | 24.37 | 24.2 | 28.3 | 0.00 | 0.00% | 1 | 7 | 58.79% | Yes |
| BSX251121P00130000 | 10/30 3:58 PM | 130.00 | 29.39 | 29.2 | 33.2 | 0.00 | 0.00% | 1 | 0 | 62.70% | Yes |
