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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260320C00050000 | 8/1 12:22 PM | 50.00 | 57.77 | 49.1 | 49.8 | 0.00 | 0.00% | 1 | 1 | 66.94% | Yes |
| BSX260320C00055000 | 9/24 3:30 PM | 55.00 | 44.70 | 45.3 | 49.3 | 0.00 | 0.00% | 2 | 8 | 95.41% | Yes |
| BSX260320C00060000 | 4/9 3:21 PM | 60.00 | 39.50 | 45.2 | 46.4 | 0.00 | 0.00% | 0 | 2 | 112.38% | Yes |
| BSX260320C00065000 | 4/1 10:24 AM | 65.00 | 38.55 | 42.8 | 43.5 | 0.00 | 0.00% | 0 | 2 | 115.64% | Yes |
| BSX260320C00070000 | 10/23 1:18 PM | 70.00 | 35.20 | 28.9 | 31.1 | 0.00 | 0.00% | 1 | 4 | 55.36% | Yes |
| BSX260320C00075000 | 10/20 9:30 AM | 75.00 | 26.85 | 24.2 | 26.7 | 0.00 | 0.00% | 1 | 6 | 51.69% | Yes |
| BSX260320C00080000 | 10/30 11:55 AM | 80.00 | 24.20 | 19.8 | 22.9 | 0.00 | 0.00% | 1 | 16 | 50.84% | Yes |
| BSX260320C00085000 | 11/5 11:24 AM | 85.00 | 15.82 | 15.5 | 17.4 | -4.29 | -21.33% | 3 | 15 | 39.37% | Yes |
| BSX260320C00087500 | 10/22 10:01 AM | 87.50 | 18.62 | 13.4 | 15.4 | 0.00 | 0.00% | 1 | 152 | 37.77% | Yes |
| BSX260320C00090000 | 10/30 10:28 AM | 90.00 | 14.60 | 12.1 | 14.4 | 0.00 | 0.00% | 8 | 89 | 40.61% | Yes |
| BSX260320C00092500 | 10/24 2:55 PM | 92.50 | 13.01 | 10.2 | 11.1 | 0.00 | 0.00% | 9 | 342 | 32.21% | Yes |
| BSX260320C00095000 | 10/31 3:57 PM | 95.00 | 10.80 | 8.4 | 9.5 | 0.00 | 0.00% | 4 | 261 | 31.45% | Yes |
| BSX260320C00097500 | 11/4 10:37 AM | 97.50 | 7.40 | 7 | 7.7 | 0.00 | 0.00% | 21 | 298 | 29.32% | Yes |
| BSX260320C00100000 | 11/5 12:56 PM | 100.00 | 6.10 | 5.7 | 7.3 | 0.10 | 1.67% | 2 | 699 | 32.53% | No |
| BSX260320C00105000 | 11/5 3:27 PM | 105.00 | 3.80 | 3.6 | 4.1 | 0.00 | 0.00% | 17 | 443 | 27.17% | No |
| BSX260320C00110000 | 11/5 12:48 PM | 110.00 | 2.25 | 2.1 | 2.95 | -0.35 | -13.46% | 9 | 675 | 28.37% | No |
| BSX260320C00115000 | 11/5 1:38 PM | 115.00 | 1.30 | 1.15 | 1.55 | -0.11 | -7.80% | 111 | 1665 | 26.12% | No |
| BSX260320C00120000 | 10/28 9:52 AM | 120.00 | 1.36 | 0.5 | 1.05 | 0.00 | 0.00% | 1 | 572 | 27.01% | No |
| BSX260320C00125000 | 11/5 10:57 AM | 125.00 | 0.45 | 0.25 | 0.7 | -0.05 | -10.00% | 1 | 392 | 27.70% | No |
| BSX260320C00130000 | 10/31 2:44 PM | 130.00 | 0.25 | 0.2 | 0.55 | 0.00 | 0.00% | 4 | 212 | 29.35% | No |
| BSX260320C00135000 | 10/28 2:03 PM | 135.00 | 0.25 | 0 | 0.35 | 0.00 | 0.00% | 20 | 109 | 29.54% | No |
| BSX260320C00140000 | 11/4 3:14 PM | 140.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 117 | 27.93% | No |
| BSX260320C00145000 | 10/20 9:30 AM | 145.00 | 0.25 | 0 | 0.2 | 0.00 | 0.00% | 1 | 278 | 31.59% | No |
| BSX260320C00150000 | 7/17 3:05 PM | 150.00 | 0.40 | 0 | 1.6 | 0.00 | 0.00% | 1 | 1 | 51.37% | No |
| BSX260320C00155000 | 11/4 2:26 PM | 155.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 4 | 179 | 34.52% | No |
| BSX260320C00160000 | 9/23 9:30 AM | 160.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 12 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260320P00047500 | 7/28 12:00 PM | 47.50 | 0.15 | 0 | 1.6 | 0.00 | 0.00% | 0 | 2 | 77.20% | No |
| BSX260320P00050000 | 7/28 12:00 PM | 50.00 | 0.16 | 0 | 1.65 | 0.00 | 0.00% | 1 | 2 | 72.95% | No |
| BSX260320P00055000 | 6/20 11:55 AM | 55.00 | 0.62 | 0 | 1.8 | 0.00 | 0.00% | 2 | 39 | 65.48% | No |
| BSX260320P00060000 | 10/31 1:46 PM | 60.00 | 0.15 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 2 | 51.27% | No |
| BSX260320P00065000 | 9/24 1:04 PM | 65.00 | 0.66 | 0 | 0.4 | 0.00 | 0.00% | 1 | 15 | 41.46% | No |
| BSX260320P00070000 | 10/22 10:15 AM | 70.00 | 0.30 | 0.2 | 0.4 | 0.00 | 0.00% | 29 | 253 | 35.23% | No |
| BSX260320P00075000 | 9/26 11:18 AM | 75.00 | 1.11 | 0 | 0 | 0.00 | 0.00% | 9 | 11 | 12.50% | No |
| BSX260320P00080000 | 11/4 1:45 PM | 80.00 | 0.90 | 0.7 | 1.25 | 0.00 | 0.00% | 30 | 120 | 32.35% | No |
| BSX260320P00085000 | 11/5 10:26 AM | 85.00 | 1.55 | 0.85 | 2 | 0.40 | 34.78% | 5 | 726 | 30.63% | No |
| BSX260320P00087500 | 11/5 10:16 AM | 87.50 | 1.90 | 1.65 | 1.85 | 0.35 | 22.58% | 4 | 496 | 26.03% | No |
| BSX260320P00090000 | 11/5 11:22 AM | 90.00 | 2.55 | 1.65 | 2.5 | 0.56 | 28.14% | 4 | 627 | 25.87% | No |
| BSX260320P00092500 | 11/5 10:16 AM | 92.50 | 3.00 | 2.25 | 3 | 0.00 | 0.00% | 14 | 503 | 24.29% | No |
| BSX260320P00095000 | 11/4 10:51 AM | 95.00 | 3.81 | 3.6 | 4.9 | 0.00 | 0.00% | 2 | 273 | 28.40% | No |
| BSX260320P00097500 | 11/5 1:41 PM | 97.50 | 4.70 | 4.5 | 5 | -0.10 | -2.08% | 33 | 408 | 23.84% | No |
| BSX260320P00100000 | 11/4 10:53 AM | 100.00 | 6.00 | 4.8 | 6 | 0.00 | 0.00% | 2 | 273 | 22.54% | Yes |
| BSX260320P00105000 | 11/5 1:41 PM | 105.00 | 8.60 | 8.4 | 9 | 1.40 | 19.44% | 1 | 192 | 21.91% | Yes |
| BSX260320P00110000 | 10/27 12:34 PM | 110.00 | 10.57 | 10.3 | 12.9 | 0.00 | 0.00% | 4 | 34 | 22.61% | Yes |
| BSX260320P00115000 | 10/29 12:13 PM | 115.00 | 14.88 | 15.6 | 17.7 | 0.00 | 0.00% | 1 | 5 | 26.44% | Yes |
| BSX260320P00120000 | 9/26 11:42 AM | 120.00 | 22.00 | 0 | 0 | 0.00 | 0.00% | 2 | 13 | 0.00% | Yes |
| BSX260320P00125000 | 9/26 2:28 PM | 125.00 | 26.80 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
