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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260220C00055000 | 10/2 10:39 AM | 55.00 | 43.10 | 42.5 | 45.7 | 0.00 | 0.00% | 0 | 1 | 54.93% | Yes |
| BSX260220C00060000 | 11/5 12:53 PM | 60.00 | 39.44 | 37.6 | 40.7 | -1.43 | -3.50% | 1 | 12 | 77.22% | Yes |
| BSX260220C00065000 | 10/10 10:40 AM | 65.00 | 35.20 | 32.8 | 36.6 | 0.00 | 0.00% | 0 | 1 | 54.15% | Yes |
| BSX260220C00070000 | 10/29 11:13 AM | 70.00 | 31.46 | 28.6 | 30.8 | 0.00 | 0.00% | 2 | 3 | 59.24% | Yes |
| BSX260220C00075000 | 10/1 1:38 PM | 75.00 | 22.50 | 23.7 | 26 | 0.00 | 0.00% | 2 | 2 | 52.20% | Yes |
| BSX260220C00080000 | 10/27 9:42 AM | 80.00 | 22.60 | 19.2 | 21.4 | 0.00 | 0.00% | 10 | 0 | 46.61% | Yes |
| BSX260220C00085000 | 11/4 3:16 PM | 85.00 | 16.10 | 14.9 | 16.9 | 0.00 | 0.00% | 2 | 4 | 41.08% | Yes |
| BSX260220C00090000 | 10/20 2:02 PM | 90.00 | 14.40 | 11.2 | 12.6 | 0.00 | 0.00% | 6 | 26 | 35.88% | Yes |
| BSX260220C00095000 | 11/3 3:06 PM | 95.00 | 8.46 | 8.1 | 8.8 | 0.00 | 0.00% | 5 | 173 | 31.89% | Yes |
| BSX260220C00100000 | 11/5 3:04 PM | 100.00 | 5.20 | 5.3 | 5.6 | 0.00 | 0.00% | 61 | 310 | 28.58% | No |
| BSX260220C00105000 | 11/5 11:43 AM | 105.00 | 2.95 | 3.1 | 3.3 | -0.18 | -5.75% | 8 | 358 | 26.60% | No |
| BSX260220C00110000 | 11/5 3:45 PM | 110.00 | 1.75 | 1.6 | 1.85 | -0.05 | -2.78% | 4 | 340 | 25.67% | No |
| BSX260220C00115000 | 11/5 11:09 AM | 115.00 | 0.90 | 0.6 | 1.45 | 0.00 | 0.00% | 2 | 234 | 28.65% | No |
| BSX260220C00120000 | 11/4 2:41 PM | 120.00 | 0.64 | 0.3 | 0.75 | 0.00 | 0.00% | 6 | 85 | 27.61% | No |
| BSX260220C00125000 | 10/27 3:51 PM | 125.00 | 0.56 | 0.1 | 0.45 | 0.00 | 0.00% | 1 | 389 | 28.08% | No |
| BSX260220C00130000 | 10/21 12:26 PM | 130.00 | 0.30 | 0 | 0.3 | 0.00 | 0.00% | 20 | 29 | 29.10% | No |
| BSX260220C00135000 | 10/23 11:08 AM | 135.00 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 6 | 5 | 31.20% | No |
| BSX260220C00140000 | 10/28 3:52 PM | 140.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 6 | 57 | 32.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260220P00065000 | 9/2 10:13 AM | 65.00 | 0.27 | 0.15 | 0.55 | 0.00 | 0.00% | 2 | 4 | 49.76% | No |
| BSX260220P00070000 | 10/21 12:14 PM | 70.00 | 0.34 | 0 | 1.05 | 0.00 | 0.00% | 2 | 2 | 49.73% | No |
| BSX260220P00075000 | 9/23 3:19 PM | 75.00 | 0.95 | 0 | 0 | 0.00 | 0.00% | 0 | 25 | 12.50% | No |
| BSX260220P00080000 | 10/23 12:34 PM | 80.00 | 0.42 | 0.45 | 0.95 | 0.00 | 0.00% | 7 | 69 | 33.40% | No |
| BSX260220P00085000 | 11/3 10:46 AM | 85.00 | 1.60 | 0.85 | 2.4 | 0.00 | 0.00% | 5 | 388 | 37.16% | No |
| BSX260220P00090000 | 11/4 3:27 PM | 90.00 | 2.05 | 1.8 | 1.95 | 0.00 | 0.00% | 52 | 736 | 25.73% | No |
| BSX260220P00095000 | 11/5 2:00 PM | 95.00 | 3.40 | 3.1 | 3.3 | -0.20 | -5.56% | 106 | 215 | 23.95% | No |
| BSX260220P00100000 | 11/5 3:36 PM | 100.00 | 5.30 | 5.1 | 5.4 | -0.20 | -3.64% | 64 | 331 | 22.51% | Yes |
| BSX260220P00105000 | 11/5 3:59 PM | 105.00 | 8.10 | 7.9 | 9 | 0.15 | 1.89% | 4 | 170 | 24.61% | Yes |
| BSX260220P00110000 | 10/27 12:34 PM | 110.00 | 10.42 | 10.3 | 13.2 | 0.00 | 0.00% | 4 | 13 | 27.16% | Yes |
| BSX260220P00115000 | 9/26 2:08 PM | 115.00 | 17.30 | 0 | 0 | 0.00 | 0.00% | 9 | 19 | 0.00% | Yes |
| BSX260220P00120000 | 10/1 10:06 AM | 120.00 | 23.30 | 20.1 | 23.2 | 0.00 | 0.00% | 1 | 0 | 38.12% | Yes |
