WhaleQuant.io

BSX Options Chain Overview

Explore strikes, OI, IV and strategy data for BSX.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BSX260918C00050000 7/25 2:04 PM 50.00 58.80 49.3 51 0.00 0.00% 10 5 52.44% Yes
BSX260918C00055000 7/25 1:05 PM 55.00 54.50 45.6 46.4 0.00 0.00% 4 2 53.33% Yes
BSX260918C00060000 7/25 10:30 AM 60.00 49.90 41.1 41.8 0.00 0.00% 4 2 52.12% Yes
BSX260918C00065000 7/25 1:05 PM 65.00 45.30 36.6 37.4 0.00 0.00% 4 4 49.01% Yes
BSX260918C00070000 10/22 12:33 PM 70.00 37.40 31.1 34.2 0.00 0.00% 1 7 50.95% Yes
BSX260918C00075000 10/22 12:25 PM 75.00 33.44 26.8 29.8 0.00 0.00% 0 1 46.73% Yes
BSX260918C00080000 10/24 11:58 AM 80.00 27.80 22.7 25 0.00 0.00% 2 39 40.97% Yes
BSX260918C00085000 11/3 9:30 AM 85.00 21.84 18.9 21.9 0.00 0.00% 1 23 40.84% Yes
BSX260918C00090000 10/24 9:44 AM 90.00 19.50 15.8 17.3 0.00 0.00% 1 18 35.32% Yes
BSX260918C00095000 10/29 1:22 PM 95.00 14.70 12.4 14.2 0.00 0.00% 2 21 33.84% Yes
BSX260918C00100000 10/27 10:32 AM 100.00 12.05 9.8 11.4 0.00 0.00% 10 158 32.41% No
BSX260918C00105000 10/27 1:49 PM 105.00 9.80 7.4 9 0.00 0.00% 2 110 31.24% No
BSX260918C00110000 10/21 9:45 AM 110.00 7.00 5.5 6.8 0.00 0.00% 1 21 29.75% No
BSX260918C00115000 8/28 2:02 PM 115.00 7.80 3.6 4.2 0.00 0.00% 1 2 26.04% No
BSX260918C00120000 11/3 12:14 PM 120.00 5.40 2.8 3.9 0.00 0.00% 4 247 28.42% No
BSX260918C00125000 10/22 10:02 AM 125.00 3.90 1.7 2.9 0.00 0.00% 1 78 27.95% No
BSX260918C00130000 10/8 1:43 PM 130.00 1.82 1.3 2.15 0.00 0.00% 2 188 27.64% No
BSX260918C00135000 11/3 10:19 AM 135.00 1.30 0.9 2.65 0.00 0.00% 10 24 32.11% No
BSX260918C00140000 8/14 11:34 AM 140.00 1.54 0 1.4 0.00 0.00% 34 7 28.55% No
BSX260918C00145000 10/3 9:54 AM 145.00 0.80 0.4 2.05 0.00 0.00% 5 10 33.86% No
BSX260918C00150000 10/7 11:59 AM 150.00 0.55 0.25 1.75 0.00 0.00% 1 10 34.31% No
BSX260918C00155000 10/21 3:42 PM 155.00 0.40 0.15 1.5 0.00 0.00% 150 64 34.75% No
BSX260918C00160000 10/7 2:17 PM 160.00 0.36 0.1 1.2 0.00 0.00% 2 1 34.60% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BSX260918P00050000 6/24 2:42 PM 50.00 0.35 0 1.85 0.00 0.00% 0 5 58.19% No
BSX260918P00060000 6/17 12:15 PM 60.00 1.17 0 2.95 0.00 0.00% 1 1 52.47% No
BSX260918P00070000 10/1 10:19 AM 70.00 1.75 0.6 1.7 0.00 0.00% 0 1 33.24% No
BSX260918P00075000 10/8 9:50 AM 75.00 2.50 1.1 2.3 0.00 0.00% 0 10 31.35% No
BSX260918P00080000 10/14 2:26 PM 80.00 3.30 1.3 3.1 0.00 0.00% 11 116 29.62% No
BSX260918P00085000 10/27 10:10 AM 85.00 3.10 2.55 4.2 0.00 0.00% 21 207 28.19% No
BSX260918P00090000 9/26 9:33 AM 90.00 5.40 0 0 0.00 0.00% 1 222 3.13% No
BSX260918P00095000 10/3 3:26 PM 95.00 7.50 6.3 8 0.00 0.00% 49 112 27.35% No
BSX260918P00100000 11/4 3:28 PM 100.00 8.73 8.4 9.5 0.00 0.00% 1 103 24.24% Yes
BSX260918P00105000 10/10 12:34 PM 105.00 13.30 10.1 12.7 0.00 0.00% 8 232 24.71% Yes
BSX260918P00110000 8/28 2:34 PM 110.00 10.50 16.7 17.8 0.00 0.00% 50 56 29.50% Yes
BSX260918P00120000 10/1 11:34 AM 120.00 25.90 20.6 23.1 0.00 0.00% 50 202 21.78% Yes
BSX260918P00125000 9/22 2:09 PM 125.00 28.70 0 0 0.00 0.00% 1 7 0.00% Yes