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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260116C00025000 | 7/30 3:33 PM | 25.00 | 50.44 | 56.6 | 58.3 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| BSX260116C00030000 | 4/10 11:39 AM | 30.00 | 41.30 | 45.3 | 48.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BSX260116C00032500 | 9/4 10:33 AM | 32.50 | 76.02 | 63.5 | 67.4 | 0.00 | 0.00% | 1 | 6 | 161.13% | Yes |
| BSX260116C00035000 | 1/24 9:46 AM | 35.00 | 28.80 | 34.4 | 38 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BSX260116C00037500 | 12/14 11:46 AM | 37.50 | 23.04 | 24.2 | 28.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BSX260116C00040000 | 4/12 3:46 PM | 40.00 | 32.40 | 36.5 | 40.3 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| BSX260116C00042500 | 10/3 2:00 PM | 42.50 | 55.53 | 54.7 | 58.6 | 0.00 | 0.00% | 6 | 9 | 96.39% | Yes |
| BSX260116C00045000 | 1/7 2:04 PM | 45.00 | 49.45 | 61.8 | 63 | 0.00 | 0.00% | 6 | 0 | 236.52% | Yes |
| BSX260116C00047500 | 10/3 2:09 PM | 47.50 | 50.58 | 49.7 | 53.7 | 0.00 | 0.00% | 4 | 38 | 87.50% | Yes |
| BSX260116C00050000 | 10/30 10:40 AM | 50.00 | 52.00 | 47.3 | 51.2 | 0.00 | 0.00% | 5 | 84 | 84.18% | Yes |
| BSX260116C00052500 | 1/14 12:58 PM | 52.50 | 45.35 | 55 | 56.5 | 0.00 | 0.00% | 2 | 93 | 209.84% | Yes |
| BSX260116C00055000 | 9/3 2:38 PM | 55.00 | 52.65 | 42.5 | 43.6 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| BSX260116C00057500 | 10/6 3:19 PM | 57.50 | 40.30 | 39.8 | 42.8 | 0.00 | 0.00% | 3 | 61 | 93.70% | Yes |
| BSX260116C00060000 | 4/8 2:59 PM | 60.00 | 35.10 | 44.8 | 46.7 | 0.00 | 0.00% | 1 | 139 | 153.38% | Yes |
| BSX260116C00062500 | 5/15 11:22 AM | 62.50 | 44.20 | 39 | 40.6 | 0.00 | 0.00% | 7 | 122 | 108.59% | Yes |
| BSX260116C00065000 | 2/14 2:33 PM | 65.00 | 45.00 | 38.1 | 40.2 | 0.00 | 0.00% | 2 | 259 | 121.06% | Yes |
| BSX260116C00067500 | 10/13 2:38 PM | 67.50 | 28.95 | 30.1 | 34 | 0.00 | 0.00% | 5 | 42 | 58.25% | Yes |
| BSX260116C00070000 | 10/20 1:40 PM | 70.00 | 31.80 | 27.5 | 31.5 | 0.00 | 0.00% | 95 | 348 | 52.69% | Yes |
| BSX260116C00072500 | 10/15 10:54 AM | 72.50 | 26.70 | 25.2 | 29.1 | 0.00 | 0.00% | 2 | 214 | 51.03% | Yes |
| BSX260116C00075000 | 10/23 1:41 PM | 75.00 | 28.30 | 23.3 | 25.5 | 0.00 | 0.00% | 1 | 825 | 58.06% | Yes |
| BSX260116C00077500 | 10/17 9:51 AM | 77.50 | 22.80 | 21.1 | 23.1 | 0.00 | 0.00% | 3 | 333 | 54.13% | Yes |
| BSX260116C00080000 | 11/5 11:05 AM | 80.00 | 19.00 | 18.6 | 20.4 | -1.00 | -5.00% | 1 | 1153 | 47.05% | Yes |
| BSX260116C00082500 | 10/21 2:33 PM | 82.50 | 19.00 | 16.3 | 18.3 | 0.00 | 0.00% | 8 | 129 | 46.07% | Yes |
| BSX260116C00085000 | 10/30 10:20 AM | 85.00 | 17.46 | 13.9 | 15.4 | 0.00 | 0.00% | 10 | 576 | 37.45% | Yes |
| BSX260116C00087500 | 10/10 11:01 AM | 87.50 | 12.00 | 11.5 | 13.5 | 0.00 | 0.00% | 1 | 131 | 37.65% | Yes |
| BSX260116C00090000 | 11/4 12:43 PM | 90.00 | 10.40 | 9.6 | 11.2 | 0.00 | 0.00% | 2 | 1321 | 33.95% | Yes |
| BSX260116C00092500 | 11/5 1:06 PM | 92.50 | 8.58 | 8.2 | 8.9 | -0.22 | -2.50% | 1 | 774 | 29.93% | Yes |
| BSX260116C00095000 | 11/5 9:40 AM | 95.00 | 6.70 | 6.5 | 7.1 | -0.40 | -5.63% | 2 | 1182 | 28.58% | Yes |
| BSX260116C00097500 | 11/5 2:33 PM | 97.50 | 5.00 | 5.2 | 5.4 | -0.20 | -3.85% | 23 | 643 | 26.83% | Yes |
| BSX260116C00100000 | 11/5 3:57 PM | 100.00 | 3.85 | 3.8 | 4 | -0.20 | -4.94% | 58 | 1804 | 25.71% | No |
| BSX260116C00105000 | 11/5 2:54 PM | 105.00 | 1.73 | 1.8 | 2 | -0.31 | -15.20% | 91 | 2819 | 24.33% | No |
| BSX260116C00110000 | 11/5 12:43 PM | 110.00 | 0.75 | 0.7 | 0.9 | -0.20 | -21.05% | 23 | 5407 | 23.73% | No |
| BSX260116C00115000 | 11/5 11:33 AM | 115.00 | 0.40 | 0.2 | 0.4 | -0.05 | -11.11% | 2 | 3926 | 23.95% | No |
| BSX260116C00120000 | 11/5 10:12 AM | 120.00 | 0.20 | 0.05 | 0.45 | -0.05 | -20.00% | 38 | 2008 | 29.64% | No |
| BSX260116C00125000 | 11/4 11:31 AM | 125.00 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 16 | 3714 | 33.35% | No |
| BSX260116C00130000 | 11/4 3:57 PM | 130.00 | 0.20 | 0 | 0.35 | 0.00 | 0.00% | 3 | 1040 | 36.57% | No |
| BSX260116C00135000 | 10/17 10:29 AM | 135.00 | 0.15 | 0 | 0.8 | 0.00 | 0.00% | 20 | 149 | 48.17% | No |
| BSX260116C00140000 | 9/29 9:30 AM | 140.00 | 0.20 | 0 | 1.35 | 0.00 | 0.00% | 1 | 1445 | 50.29% | No |
| BSX260116C00145000 | 7/16 10:23 AM | 145.00 | 0.25 | 0 | 2.2 | 0.00 | 0.00% | 1 | 24 | 60.35% | No |
| BSX260116C00150000 | 7/15 12:12 PM | 150.00 | 0.98 | 0 | 2.15 | 0.00 | 0.00% | 1 | 2 | 63.79% | No |
| BSX260116C00155000 | 6/30 9:30 AM | 155.00 | 0.25 | 0 | 1.55 | 0.00 | 0.00% | 1 | 13 | 62.77% | No |
| BSX260116C00160000 | 10/1 1:25 PM | 160.00 | 0.07 | 0 | 0.35 | 0.00 | 0.00% | 1 | 7 | 51.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260116P00025000 | 8/14 2:35 PM | 25.00 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 3 | 15 | 167.97% | No |
| BSX260116P00027500 | 7/24 11:05 AM | 27.50 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 1 | 662 | 158.40% | No |
| BSX260116P00030000 | 1/6 10:12 AM | 30.00 | 0.25 | 0 | 0.6 | 0.00 | 0.00% | 1 | 3 | 136.91% | No |
| BSX260116P00035000 | 6/17 11:42 AM | 35.00 | 0.69 | 0 | 1.05 | 0.00 | 0.00% | 5 | 5 | 132.62% | No |
| BSX260116P00037500 | 3/31 10:30 AM | 37.50 | 0.35 | 0 | 0 | 0.00 | 0.00% | 76 | 0 | 50.00% | No |
| BSX260116P00040000 | 8/11 12:32 PM | 40.00 | 0.02 | 0 | 2.15 | 0.00 | 0.00% | 1 | 8 | 135.84% | No |
| BSX260116P00042500 | 4/7 11:39 AM | 42.50 | 0.45 | 0.05 | 0.8 | 0.00 | 0.00% | 8 | 26 | 105.66% | No |
| BSX260116P00045000 | 7/18 9:30 AM | 45.00 | 0.15 | 0 | 1.5 | 0.00 | 0.00% | 2 | 24 | 110.94% | No |
| BSX260116P00047500 | 7/16 10:58 AM | 47.50 | 0.15 | 0 | 1.35 | 0.00 | 0.00% | 1 | 41 | 101.95% | No |
| BSX260116P00050000 | 7/22 9:41 AM | 50.00 | 0.20 | 0 | 2.15 | 0.00 | 0.00% | 25 | 2747 | 106.15% | No |
| BSX260116P00052500 | 9/17 1:11 PM | 52.50 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 1 | 590 | 64.84% | No |
| BSX260116P00055000 | 10/15 9:53 AM | 55.00 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 33 | 47 | 93.51% | No |
| BSX260116P00057500 | 10/6 2:19 PM | 57.50 | 0.14 | 0 | 2.15 | 0.00 | 0.00% | 1 | 124 | 87.60% | No |
| BSX260116P00060000 | 10/31 1:46 PM | 60.00 | 0.11 | 0 | 1.45 | 0.00 | 0.00% | 1 | 1552 | 74.56% | No |
| BSX260116P00062500 | 7/11 9:55 AM | 62.50 | 0.43 | 0 | 1.2 | 0.00 | 0.00% | 1 | 437 | 66.60% | No |
| BSX260116P00065000 | 4/10 12:59 PM | 65.00 | 1.70 | 0.65 | 0.95 | 0.00 | 0.00% | 7 | 2061 | 66.06% | No |
| BSX260116P00067500 | 10/6 3:49 PM | 67.50 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 4 | 256 | 47.90% | No |
| BSX260116P00070000 | 10/6 3:37 PM | 70.00 | 0.25 | 0 | 0.3 | 0.00 | 0.00% | 2 | 858 | 45.56% | No |
| BSX260116P00072500 | 9/15 1:33 PM | 72.50 | 0.35 | 0 | 0 | 0.00 | 0.00% | 1 | 526 | 12.50% | No |
| BSX260116P00075000 | 11/3 3:27 PM | 75.00 | 0.23 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 663 | 39.06% | No |
| BSX260116P00077500 | 10/28 11:21 AM | 77.50 | 0.24 | 0 | 0.45 | 0.00 | 0.00% | 1 | 688 | 37.26% | No |
| BSX260116P00080000 | 10/31 11:06 AM | 80.00 | 0.25 | 0.15 | 0.3 | 0.00 | 0.00% | 2 | 1511 | 30.42% | No |
| BSX260116P00082500 | 10/22 10:00 AM | 82.50 | 0.40 | 0.25 | 0.7 | 0.00 | 0.00% | 1 | 442 | 33.18% | No |
| BSX260116P00085000 | 11/5 10:12 AM | 85.00 | 0.65 | 0.4 | 0.85 | 0.05 | 8.33% | 3 | 1674 | 30.84% | No |
| BSX260116P00087500 | 11/5 3:25 PM | 87.50 | 0.85 | 0.25 | 1.1 | 0.00 | 0.00% | 3 | 615 | 29.05% | No |
| BSX260116P00090000 | 11/5 3:37 PM | 90.00 | 1.10 | 1 | 1.15 | -0.10 | -8.33% | 5 | 2768 | 24.98% | No |
| BSX260116P00092500 | 11/5 12:30 PM | 92.50 | 1.60 | 1.45 | 1.55 | -0.10 | -5.88% | 4 | 560 | 23.34% | No |
| BSX260116P00095000 | 11/5 3:59 PM | 95.00 | 2.15 | 2.05 | 2.15 | -0.15 | -6.52% | 21 | 1244 | 22.05% | No |
| BSX260116P00097500 | 11/5 3:58 PM | 97.50 | 3.10 | 2.95 | 3.1 | -0.20 | -6.06% | 68 | 910 | 21.62% | No |
| BSX260116P00100000 | 11/5 3:30 PM | 100.00 | 4.20 | 4 | 4.2 | -0.10 | -2.33% | 26 | 1270 | 20.58% | Yes |
| BSX260116P00105000 | 11/5 3:59 PM | 105.00 | 6.90 | 6.8 | 7.8 | -0.50 | -6.76% | 34 | 2754 | 22.38% | Yes |
| BSX260116P00110000 | 11/5 10:24 AM | 110.00 | 11.80 | 10.9 | 12.7 | 3.00 | 34.09% | 2 | 820 | 29.47% | Yes |
| BSX260116P00115000 | 10/29 12:13 PM | 115.00 | 14.43 | 14.3 | 18.2 | 0.00 | 0.00% | 1 | 18 | 40.15% | Yes |
| BSX260116P00120000 | 9/25 11:08 AM | 120.00 | 23.60 | 16.8 | 20.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BSX260116P00125000 | 9/10 3:22 PM | 125.00 | 20.40 | 27.5 | 31.3 | 0.00 | 0.00% | 1 | 0 | 61.68% | Yes |
| BSX260116P00130000 | 7/1 10:42 AM | 130.00 | 23.40 | 31.3 | 33.7 | 0.00 | 0.00% | 0 | 0 | 50.88% | Yes |
| BSX260116P00145000 | 2/25 11:08 AM | 145.00 | 46.60 | 44.8 | 46.2 | 0.00 | 0.00% | 2 | 0 | 39.26% | Yes |
| BSX260116P00150000 | 3/17 10:24 AM | 150.00 | 51.92 | 53.8 | 55.5 | 0.00 | 0.00% | 1 | 0 | 88.84% | Yes |
