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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251128C00088000 | 10/17 10:27 AM | 88.00 | 12.17 | 9.9 | 12.4 | 0.00 | 0.00% | 2 | 1 | 56.13% | Yes |
| BSX251128C00092000 | 10/20 9:37 AM | 92.00 | 9.78 | 6.1 | 8.3 | 0.00 | 0.00% | 5 | 5 | 41.07% | Yes |
| BSX251128C00093000 | 10/29 1:11 PM | 93.00 | 7.10 | 5.4 | 7.5 | 0.00 | 0.00% | 3 | 0 | 40.11% | Yes |
| BSX251128C00096000 | 10/10 10:02 AM | 96.00 | 4.70 | 2.85 | 5.4 | 0.00 | 0.00% | 0 | 1 | 38.70% | Yes |
| BSX251128C00097000 | 10/21 11:38 AM | 97.00 | 5.60 | 2.1 | 3.8 | 0.00 | 0.00% | 1 | 2 | 28.00% | Yes |
| BSX251128C00098000 | 11/5 11:38 AM | 98.00 | 2.75 | 2.8 | 3 | -0.20 | -6.78% | 18 | 57 | 25.61% | Yes |
| BSX251128C00099000 | 11/4 1:04 PM | 99.00 | 2.27 | 2.2 | 2.4 | 0.00 | 0.00% | 1 | 15 | 24.72% | No |
| BSX251128C00100000 | 11/5 2:08 PM | 100.00 | 1.60 | 1.7 | 1.9 | -0.10 | -5.88% | 4 | 26 | 24.20% | No |
| BSX251128C00101000 | 11/3 10:25 AM | 101.00 | 1.37 | 1.25 | 1.5 | 0.00 | 0.00% | 8 | 53 | 24.04% | No |
| BSX251128C00102000 | 11/3 11:39 AM | 102.00 | 1.32 | 0.9 | 1.15 | 0.00 | 0.00% | 1 | 22 | 23.73% | No |
| BSX251128C00103000 | 11/5 11:28 AM | 103.00 | 0.55 | 0.6 | 0.85 | -0.35 | -38.89% | 15 | 7 | 23.29% | No |
| BSX251128C00104000 | 11/5 12:45 PM | 104.00 | 0.50 | 0.4 | 0.65 | -0.22 | -30.56% | 31 | 7 | 23.44% | No |
| BSX251128C00105000 | 11/3 12:28 PM | 105.00 | 0.48 | 0.3 | 0.95 | 0.00 | 0.00% | 24 | 39 | 30.25% | No |
| BSX251128C00106000 | 11/4 1:04 PM | 106.00 | 0.28 | 0 | 1.6 | 0.00 | 0.00% | 1 | 10 | 41.33% | No |
| BSX251128C00107000 | 10/30 11:38 AM | 107.00 | 0.83 | 0 | 0.6 | 0.00 | 0.00% | 23 | 19 | 30.13% | No |
| BSX251128C00108000 | 11/5 9:49 AM | 108.00 | 0.18 | 0 | 0.85 | -0.22 | -55.00% | 1 | 85 | 36.52% | No |
| BSX251128C00109000 | 10/30 12:02 PM | 109.00 | 0.54 | 0 | 0.25 | 0.00 | 0.00% | 2 | 3 | 27.30% | No |
| BSX251128C00110000 | 11/5 2:58 PM | 110.00 | 0.15 | 0 | 0.9 | -0.26 | -63.41% | 18 | 27 | 41.99% | No |
| BSX251128C00117000 | 10/27 12:06 PM | 117.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 0 | 1 | 39.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX251128P00090000 | 11/5 2:33 PM | 90.00 | 0.33 | 0 | 0.7 | 0.10 | 43.48% | 10 | 6 | 36.87% | No |
| BSX251128P00092000 | 10/27 10:07 AM | 92.00 | 0.35 | 0.1 | 0.9 | 0.00 | 0.00% | 0 | 2 | 34.01% | No |
| BSX251128P00093000 | 11/4 2:48 PM | 93.00 | 0.60 | 0 | 1.05 | 0.00 | 0.00% | 191 | 295 | 32.94% | No |
| BSX251128P00095000 | 10/27 2:11 PM | 95.00 | 0.62 | 0.7 | 0.85 | 0.00 | 0.00% | 0 | 1 | 23.61% | No |
| BSX251128P00096000 | 10/31 12:21 PM | 96.00 | 0.75 | 0.95 | 1.1 | 0.00 | 0.00% | 2 | 3 | 23.17% | No |
| BSX251128P00097000 | 11/4 1:06 PM | 97.00 | 1.55 | 1.25 | 1.4 | 0.00 | 0.00% | 6 | 31 | 22.66% | No |
| BSX251128P00098000 | 11/5 11:03 AM | 98.00 | 2.06 | 1.65 | 1.8 | 0.06 | 3.00% | 2 | 36 | 22.54% | No |
| BSX251128P00099000 | 11/5 10:08 AM | 99.00 | 2.38 | 2.05 | 2.2 | -0.07 | -2.86% | 1 | 14 | 21.70% | Yes |
| BSX251128P00100000 | 11/4 12:56 PM | 100.00 | 3.00 | 2.55 | 2.7 | 0.00 | 0.00% | 3 | 6 | 21.14% | Yes |
| BSX251128P00101000 | 10/30 12:20 PM | 101.00 | 1.95 | 3.1 | 3.4 | 0.00 | 0.00% | 23 | 25 | 21.90% | Yes |
| BSX251128P00102000 | 10/30 12:47 PM | 102.00 | 2.60 | 2.4 | 5 | 0.00 | 0.00% | 0 | 3 | 31.98% | Yes |
| BSX251128P00103000 | 10/22 9:54 AM | 103.00 | 3.00 | 2.9 | 6.6 | 0.00 | 0.00% | 0 | 15 | 41.94% | Yes |
| BSX251128P00105000 | 11/3 3:55 PM | 105.00 | 6.50 | 4.5 | 7.5 | 0.00 | 0.00% | 1 | 1 | 35.99% | Yes |
