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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260618C00037500 | 10/24 2:20 PM | 37.50 | 65.00 | 60.4 | 64.4 | 0.00 | 0.00% | 1 | 1 | 80.37% | Yes |
| BSX260618C00042500 | 10/9 9:58 AM | 42.50 | 56.49 | 55.5 | 59.3 | 0.00 | 0.00% | 7 | 11 | 71.05% | Yes |
| BSX260618C00045000 | 7/29 9:40 AM | 45.00 | 34.60 | 36.6 | 41.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BSX260618C00050000 | 11/4 12:43 PM | 50.00 | 38.70 | 42.5 | 44.8 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BSX260618C00055000 | 10/22 1:20 PM | 55.00 | 51.00 | 44.2 | 46.5 | 0.00 | 0.00% | 1 | 7 | 57.06% | Yes |
| BSX260618C00060000 | 10/20 1:27 PM | 60.00 | 42.45 | 39.3 | 41.7 | 0.00 | 0.00% | 2 | 9 | 51.47% | Yes |
| BSX260618C00067500 | 7/25 3:56 PM | 67.50 | 16.63 | 19.4 | 20.3 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| BSX260618C00070000 | 10/13 2:38 PM | 70.00 | 28.70 | 30.1 | 32.5 | 0.00 | 0.00% | 6 | 28 | 51.35% | Yes |
| BSX260618C00072500 | 6/9 10:31 AM | 72.50 | 33.45 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BSX260618C00075000 | 9/30 2:40 PM | 75.00 | 26.50 | 25.6 | 27.8 | 0.00 | 0.00% | 4 | 4 | 45.83% | Yes |
| BSX260618C00077500 | 10/3 9:41 AM | 77.50 | 23.80 | 23.5 | 25.6 | 0.00 | 0.00% | 5 | 11 | 43.78% | Yes |
| BSX260618C00080000 | 10/24 9:57 AM | 80.00 | 25.70 | 21.3 | 23.5 | 0.00 | 0.00% | 5 | 27 | 42.10% | Yes |
| BSX260618C00082500 | 10/3 10:23 AM | 82.50 | 21.10 | 19.3 | 22.4 | 0.00 | 0.00% | 1 | 41 | 44.43% | Yes |
| BSX260618C00085000 | 10/29 10:23 AM | 85.00 | 19.83 | 17.2 | 19.8 | 0.00 | 0.00% | 1 | 48 | 40.31% | Yes |
| BSX260618C00087500 | 10/9 1:05 PM | 87.50 | 16.56 | 15.4 | 18.2 | 0.00 | 0.00% | 4 | 48 | 40.01% | Yes |
| BSX260618C00090000 | 10/24 10:55 AM | 90.00 | 17.70 | 14.1 | 16.3 | 0.00 | 0.00% | 5 | 140 | 38.34% | Yes |
| BSX260618C00092500 | 10/28 9:30 AM | 92.50 | 15.90 | 12.6 | 13.6 | 0.00 | 0.00% | 1 | 100 | 33.72% | Yes |
| BSX260618C00095000 | 10/20 9:42 AM | 95.00 | 13.50 | 10.7 | 12 | 0.00 | 0.00% | 1 | 417 | 32.78% | Yes |
| BSX260618C00097500 | 10/29 10:44 AM | 97.50 | 10.90 | 9.2 | 11.5 | 0.00 | 0.00% | 2 | 121 | 35.17% | Yes |
| BSX260618C00100000 | 11/5 2:47 PM | 100.00 | 8.40 | 8.3 | 9 | -0.40 | -4.55% | 12 | 2663 | 30.69% | No |
| BSX260618C00105000 | 11/5 3:25 PM | 105.00 | 6.20 | 6.1 | 6.6 | -1.30 | -17.33% | 8 | 456 | 29.30% | No |
| BSX260618C00110000 | 10/29 3:43 PM | 110.00 | 4.39 | 3.8 | 6.2 | -0.66 | -13.07% | 3 | 3418 | 33.31% | No |
| BSX260618C00115000 | 11/5 3:27 PM | 115.00 | 3.00 | 2.75 | 4.5 | -0.70 | -18.92% | 58 | 431 | 32.00% | No |
| BSX260618C00120000 | 11/3 10:14 AM | 120.00 | 2.37 | 1.6 | 2.35 | 0.00 | 0.00% | 10 | 375 | 27.39% | No |
| BSX260618C00125000 | 10/30 3:58 PM | 125.00 | 1.85 | 1.05 | 2.1 | 0.00 | 0.00% | 10 | 300 | 29.54% | No |
| BSX260618C00130000 | 11/4 9:30 AM | 130.00 | 1.00 | 0.65 | 1.2 | 0.00 | 0.00% | 10 | 581 | 27.55% | No |
| BSX260618C00135000 | 9/2 2:47 PM | 135.00 | 1.71 | 0.65 | 0.9 | 0.00 | 0.00% | 2 | 447 | 28.03% | No |
| BSX260618C00140000 | 11/3 9:40 AM | 140.00 | 0.65 | 0.2 | 1.45 | 0.00 | 0.00% | 9 | 3548 | 34.22% | No |
| BSX260618C00145000 | 5/20 3:46 PM | 145.00 | 2.20 | 1.15 | 1.65 | 0.00 | 0.00% | 25 | 16 | 37.84% | No |
| BSX260618C00150000 | 10/6 10:24 AM | 150.00 | 0.35 | 0 | 0.6 | 0.00 | 0.00% | 2 | 371 | 31.84% | No |
| BSX260618C00155000 | 10/21 10:21 AM | 155.00 | 0.26 | 0 | 0.5 | 0.00 | 0.00% | 1 | 2 | 32.57% | No |
| BSX260618C00160000 | 10/13 12:53 PM | 160.00 | 0.20 | 0.1 | 0.45 | 0.00 | 0.00% | 10 | 67 | 33.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX260618P00050000 | 6/20 12:22 PM | 50.00 | 0.73 | 0 | 1.75 | 0.00 | 0.00% | 1 | 2 | 57.28% | No |
| BSX260618P00055000 | 10/21 12:15 PM | 55.00 | 0.32 | 0 | 2.05 | 0.00 | 0.00% | 2 | 5 | 52.30% | No |
| BSX260618P00060000 | 8/20 3:11 PM | 60.00 | 0.36 | 0 | 1.75 | 0.00 | 0.00% | 5 | 49 | 52.84% | No |
| BSX260618P00065000 | 9/16 9:31 AM | 65.00 | 0.75 | 0.2 | 1 | 0.00 | 0.00% | 0 | 2 | 39.50% | No |
| BSX260618P00067500 | 8/20 9:30 AM | 67.50 | 0.75 | 0 | 1.25 | 0.00 | 0.00% | 5 | 21 | 38.89% | No |
| BSX260618P00070000 | 6/12 12:05 PM | 70.00 | 1.82 | 0 | 1.55 | 0.00 | 0.00% | 1 | 7 | 38.36% | No |
| BSX260618P00072500 | 10/17 12:20 PM | 72.50 | 1.32 | 0.8 | 1.35 | 0.00 | 0.00% | 2 | 220 | 33.94% | No |
| BSX260618P00075000 | 11/5 2:28 PM | 75.00 | 1.20 | 0.4 | 1.8 | -0.65 | -35.14% | 500 | 35 | 34.16% | No |
| BSX260618P00077500 | 10/1 12:50 PM | 77.50 | 2.15 | 1.25 | 1.8 | 0.00 | 0.00% | 7 | 119 | 31.24% | No |
| BSX260618P00080000 | 10/27 9:39 AM | 80.00 | 1.80 | 1.55 | 2.15 | 0.00 | 0.00% | 2 | 435 | 30.31% | No |
| BSX260618P00082500 | 10/23 3:50 PM | 82.50 | 1.85 | 1.85 | 2.55 | 0.00 | 0.00% | 95 | 293 | 29.35% | No |
| BSX260618P00085000 | 10/23 3:44 PM | 85.00 | 2.15 | 2.1 | 3 | 0.00 | 0.00% | 44 | 186 | 28.35% | No |
| BSX260618P00087500 | 11/3 10:06 AM | 87.50 | 3.35 | 2.1 | 4.6 | 0.00 | 0.00% | 1 | 143 | 31.64% | No |
| BSX260618P00090000 | 10/30 2:20 PM | 90.00 | 3.80 | 3.3 | 4.3 | 0.00 | 0.00% | 2 | 130 | 27.03% | No |
| BSX260618P00092500 | 11/5 11:16 AM | 92.50 | 4.70 | 3.1 | 6.1 | 1.00 | 27.03% | 1 | 631 | 29.91% | No |
| BSX260618P00095000 | 11/5 11:28 AM | 95.00 | 5.70 | 3.9 | 7.3 | 1.30 | 29.55% | 3 | 162 | 30.11% | No |
| BSX260618P00097500 | 11/5 11:28 AM | 97.50 | 6.70 | 4.9 | 8 | 1.09 | 19.43% | 2 | 253 | 28.30% | No |
| BSX260618P00100000 | 11/5 11:28 AM | 100.00 | 7.90 | 6 | 9.1 | 0.40 | 5.33% | 9 | 2691 | 27.48% | Yes |
| BSX260618P00105000 | 11/5 11:42 AM | 105.00 | 10.40 | 8.7 | 12.1 | 2.40 | 30.00% | 4 | 901 | 27.36% | Yes |
| BSX260618P00110000 | 10/23 2:42 PM | 110.00 | 10.70 | 11.5 | 15.3 | 0.00 | 0.00% | 18 | 565 | 26.50% | Yes |
| BSX260618P00115000 | 9/24 10:40 AM | 115.00 | 18.50 | 14.8 | 16.3 | 0.00 | 0.00% | 5 | 23 | 11.72% | Yes |
| BSX260618P00120000 | 10/22 9:34 AM | 120.00 | 18.20 | 19.7 | 22.6 | 0.00 | 0.00% | 1 | 5 | 23.41% | Yes |
| BSX260618P00125000 | 9/22 11:49 AM | 125.00 | 28.60 | 0 | 0 | 0.00 | 0.00% | 5 | 8 | 0.00% | Yes |
| BSX260618P00130000 | 8/26 11:52 AM | 130.00 | 24.54 | 31.6 | 32.1 | 0.00 | 0.00% | 0 | 0 | 26.29% | Yes |
