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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260515C00050000 | 10/1 1:43 PM | 50.00 | 46.90 | 48.1 | 52.1 | 0.00 | 0.00% | 0 | 18 | 66.89% | Yes |
| BSX260515C00070000 | 9/29 12:05 PM | 70.00 | 31.00 | 30.5 | 34 | 0.00 | 0.00% | 2 | 4 | 54.19% | Yes |
| BSX260515C00075000 | 10/3 9:55 AM | 75.00 | 26.25 | 25.3 | 27.6 | 0.00 | 0.00% | 1 | 6 | 48.63% | Yes |
| BSX260515C00080000 | 10/16 12:50 PM | 80.00 | 22.00 | 20.8 | 23.1 | 0.00 | 0.00% | 1 | 11 | 43.74% | Yes |
| BSX260515C00085000 | 11/5 2:40 PM | 85.00 | 17.90 | 17.5 | 18.7 | -0.20 | -1.10% | 2 | 13 | 38.97% | Yes |
| BSX260515C00090000 | 11/3 1:34 PM | 90.00 | 14.30 | 13.5 | 15.6 | 0.00 | 0.00% | 3 | 29 | 38.88% | Yes |
| BSX260515C00095000 | 11/5 2:12 PM | 95.00 | 10.50 | 9.8 | 11.2 | -0.40 | -3.67% | 1 | 625 | 32.66% | Yes |
| BSX260515C00100000 | 11/3 1:43 PM | 100.00 | 8.37 | 7.3 | 8.2 | 0.00 | 0.00% | 1 | 196 | 30.51% | No |
| BSX260515C00105000 | 11/3 3:08 PM | 105.00 | 5.64 | 5 | 6.2 | 0.00 | 0.00% | 4 | 12 | 30.38% | No |
| BSX260515C00110000 | 11/4 3:43 PM | 110.00 | 4.13 | 3.2 | 4.3 | 0.00 | 0.00% | 21 | 23 | 29.11% | No |
| BSX260515C00115000 | 11/3 9:55 AM | 115.00 | 2.72 | 2.05 | 2.95 | 0.00 | 0.00% | 2 | 18 | 28.42% | No |
| BSX260515C00120000 | 11/3 3:08 PM | 120.00 | 1.54 | 1.2 | 2 | 0.00 | 0.00% | 4 | 8 | 28.02% | No |
| BSX260515C00125000 | 10/16 9:33 AM | 125.00 | 1.50 | 0.7 | 1.8 | 0.00 | 0.00% | 5 | 94 | 30.45% | No |
| BSX260515C00130000 | 10/27 2:34 PM | 130.00 | 1.05 | 0.4 | 1.15 | 0.00 | 0.00% | 1 | 1 | 29.55% | No |
| BSX260515C00145000 | 10/6 10:24 AM | 145.00 | 0.35 | 0.05 | 0.6 | 0.00 | 0.00% | 0 | 1 | 32.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260515P00055000 | 10/21 11:26 AM | 55.00 | 0.26 | 0 | 0.85 | 0.00 | 0.00% | 0 | 1 | 54.32% | No |
| BSX260515P00060000 | 10/21 9:30 AM | 60.00 | 0.55 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 15 | 48.78% | No |
| BSX260515P00070000 | 10/21 9:30 AM | 70.00 | 1.00 | 0 | 2.45 | 0.00 | 0.00% | 0 | 4 | 48.32% | No |
| BSX260515P00075000 | 11/4 10:14 AM | 75.00 | 1.20 | 0.8 | 1.35 | 0.00 | 0.00% | 10 | 29 | 33.80% | No |
| BSX260515P00080000 | 10/22 10:37 AM | 80.00 | 1.49 | 1.25 | 1.9 | 0.00 | 0.00% | 1 | 16 | 31.41% | No |
| BSX260515P00085000 | 11/3 3:49 PM | 85.00 | 2.35 | 2 | 2.6 | 0.00 | 0.00% | 36 | 41 | 28.81% | No |
| BSX260515P00090000 | 11/4 10:16 AM | 90.00 | 3.50 | 3.1 | 4 | 0.00 | 0.00% | 1 | 33 | 28.10% | No |
| BSX260515P00095000 | 11/5 11:53 AM | 95.00 | 5.00 | 4.5 | 5.6 | 1.40 | 38.89% | 1 | 43 | 26.45% | No |
| BSX260515P00100000 | 11/5 3:28 PM | 100.00 | 7.12 | 5.7 | 7.6 | -0.18 | -2.47% | 3 | 94 | 24.56% | Yes |
| BSX260515P00105000 | 11/3 9:45 AM | 105.00 | 9.27 | 9.3 | 10.4 | 0.00 | 0.00% | 1 | 0 | 23.59% | Yes |
| BSX260515P00110000 | 11/3 10:00 AM | 110.00 | 13.01 | 11.6 | 14.4 | 0.00 | 0.00% | 5 | 9 | 25.27% | Yes |
| BSX260515P00120000 | 9/23 2:52 PM | 120.00 | 22.90 | 0 | 0 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
| BSX260515P00125000 | 9/23 3:21 PM | 125.00 | 27.80 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
