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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX261218C00037500 | 7/25 1:24 PM | 37.50 | 71.10 | 61.3 | 63.3 | 0.00 | 0.00% | 4 | 3 | 58.30% | Yes |
| BSX261218C00040000 | 7/25 1:04 PM | 40.00 | 68.90 | 58.9 | 60.9 | 0.00 | 0.00% | 6 | 3 | 56.08% | Yes |
| BSX261218C00047500 | 7/25 9:55 AM | 47.50 | 62.60 | 52.3 | 53.9 | 0.00 | 0.00% | 4 | 47 | 53.21% | Yes |
| BSX261218C00050000 | 4/8 10:02 AM | 50.00 | 49.95 | 56.4 | 57.9 | 0.00 | 0.00% | 1 | 23 | 87.71% | Yes |
| BSX261218C00055000 | 10/6 2:16 PM | 55.00 | 45.50 | 45.4 | 48.1 | 0.00 | 0.00% | 2 | 44 | 51.70% | Yes |
| BSX261218C00060000 | 7/23 12:06 PM | 60.00 | 51.70 | 41.9 | 44.7 | 0.00 | 0.00% | 2 | 8 | 53.47% | Yes |
| BSX261218C00065000 | 9/15 12:48 PM | 65.00 | 40.72 | 35 | 40 | 0.00 | 0.00% | 1 | 16 | 54.31% | Yes |
| BSX261218C00067500 | 12/9 10:34 AM | 67.50 | 30.19 | 35.3 | 36.3 | 0.00 | 0.00% | 1 | 1 | 46.31% | Yes |
| BSX261218C00070000 | 9/24 9:49 AM | 70.00 | 33.00 | 35 | 38.5 | 0.00 | 0.00% | 1 | 2 | 54.27% | Yes |
| BSX261218C00072500 | 7/23 12:06 PM | 72.50 | 40.60 | 31.2 | 32.1 | 0.00 | 0.00% | 8 | 5 | 43.42% | Yes |
| BSX261218C00075000 | 10/14 1:39 PM | 75.00 | 27.60 | 28.1 | 31.5 | 0.00 | 0.00% | 2 | 26 | 46.93% | Yes |
| BSX261218C00077500 | 10/13 10:10 AM | 77.50 | 24.40 | 26 | 28.7 | 0.00 | 0.00% | 1 | 2 | 42.87% | Yes |
| BSX261218C00080000 | 10/22 9:40 AM | 80.00 | 28.90 | 24.1 | 27.5 | 0.00 | 0.00% | 1 | 12 | 43.85% | Yes |
| BSX261218C00082500 | 10/1 11:03 AM | 82.50 | 20.20 | 22.3 | 25.5 | 0.00 | 0.00% | 1 | 13 | 42.21% | Yes |
| BSX261218C00085000 | 10/29 3:06 PM | 85.00 | 23.20 | 20.6 | 22.9 | 0.00 | 0.00% | 2 | 20 | 38.83% | Yes |
| BSX261218C00087500 | 3/4 10:09 AM | 87.50 | 27.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BSX261218C00090000 | 10/23 10:27 AM | 90.00 | 22.41 | 17.5 | 20.6 | 0.00 | 0.00% | 5 | 9 | 39.85% | Yes |
| BSX261218C00092500 | 10/1 11:14 AM | 92.50 | 14.00 | 15.6 | 18.4 | 0.00 | 0.00% | 0 | 2 | 37.36% | Yes |
| BSX261218C00095000 | 11/3 3:38 PM | 95.00 | 15.21 | 14.1 | 16 | 0.00 | 0.00% | 4 | 21 | 34.33% | Yes |
| BSX261218C00097500 | 10/15 11:40 AM | 97.50 | 14.40 | 12.6 | 15 | 0.00 | 0.00% | 1 | 24 | 34.68% | Yes |
| BSX261218C00100000 | 10/24 10:31 AM | 100.00 | 14.50 | 11.4 | 13.6 | 0.00 | 0.00% | 13 | 39 | 33.89% | No |
| BSX261218C00105000 | 10/31 11:12 AM | 105.00 | 10.60 | 9.1 | 11 | 0.00 | 0.00% | 1 | 299 | 32.33% | No |
| BSX261218C00110000 | 10/30 9:39 AM | 110.00 | 9.40 | 7 | 10.4 | 0.00 | 0.00% | 1 | 125 | 34.98% | No |
| BSX261218C00115000 | 10/22 12:44 PM | 115.00 | 8.90 | 5.4 | 6.7 | 0.00 | 0.00% | 2 | 31 | 29.47% | No |
| BSX261218C00120000 | 11/4 2:53 PM | 120.00 | 4.80 | 4.1 | 5.3 | 0.00 | 0.00% | 2 | 111 | 28.93% | No |
| BSX261218C00125000 | 9/8 10:03 AM | 125.00 | 7.00 | 0 | 0 | 0.00 | 0.00% | 2 | 48 | 6.25% | No |
| BSX261218C00130000 | 11/5 3:53 PM | 130.00 | 2.77 | 2.2 | 3.2 | 0.02 | 0.73% | 7 | 309 | 27.97% | No |
| BSX261218C00135000 | 7/25 2:01 PM | 135.00 | 4.20 | 2 | 2.65 | 0.00 | 0.00% | 5 | 6 | 28.30% | No |
| BSX261218C00145000 | 10/23 11:43 AM | 145.00 | 2.00 | 0.8 | 1.55 | 0.00 | 0.00% | 1 | 11 | 27.63% | No |
| BSX261218C00150000 | 10/1 10:13 AM | 150.00 | 0.75 | 0.55 | 1.25 | 0.00 | 0.00% | 10 | 104 | 27.77% | No |
| BSX261218C00155000 | 10/21 9:49 AM | 155.00 | 0.80 | 0.4 | 2 | 0.00 | 0.00% | 1 | 8 | 33.01% | No |
| BSX261218C00160000 | 8/4 10:28 AM | 160.00 | 1.12 | 0 | 0.8 | 0.00 | 0.00% | 2 | 3 | 27.93% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX261218P00037500 | 9/18 10:43 AM | 37.50 | 0.35 | 0 | 0.55 | 0.00 | 0.00% | 1 | 2 | 52.78% | No |
| BSX261218P00040000 | 9/3 9:57 AM | 40.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 0 | 49.59% | No |
| BSX261218P00045000 | 9/16 3:23 PM | 45.00 | 0.50 | 0.2 | 0.75 | 0.00 | 0.00% | 1 | 3 | 46.61% | No |
| BSX261218P00047500 | 10/31 9:30 AM | 47.50 | 0.37 | 0.25 | 0.7 | 0.00 | 0.00% | 8 | 228 | 43.14% | No |
| BSX261218P00050000 | 6/25 12:29 PM | 50.00 | 1.25 | 0 | 2.05 | 0.00 | 0.00% | 1 | 2 | 52.81% | No |
| BSX261218P00055000 | 11/3 2:30 PM | 55.00 | 0.75 | 0.55 | 1.1 | 0.00 | 0.00% | 10 | 84 | 39.50% | No |
| BSX261218P00060000 | 9/11 1:40 PM | 60.00 | 0.90 | 0.7 | 1.55 | 0.00 | 0.00% | 1 | 36 | 37.92% | No |
| BSX261218P00065000 | 9/18 9:54 AM | 65.00 | 1.60 | 0.7 | 1.9 | 0.00 | 0.00% | 2 | 609 | 35.12% | No |
| BSX261218P00067500 | 9/18 10:26 AM | 67.50 | 1.90 | 1 | 4 | 0.00 | 0.00% | 2 | 28 | 42.62% | No |
| BSX261218P00070000 | 9/15 3:49 PM | 70.00 | 1.90 | 1 | 2.8 | 0.00 | 0.00% | 2 | 8 | 34.68% | No |
| BSX261218P00072500 | 8/8 11:18 AM | 72.50 | 6.86 | 5.1 | 5.8 | 0.00 | 0.00% | 0 | 1 | 43.81% | No |
| BSX261218P00075000 | 6/20 9:41 AM | 75.00 | 3.20 | 1.35 | 2.85 | 0.00 | 0.00% | 36 | 36 | 29.95% | No |
| BSX261218P00077500 | 6/27 10:05 AM | 77.50 | 3.00 | 2.75 | 3.6 | 0.00 | 0.00% | 21 | 21 | 30.38% | No |
| BSX261218P00080000 | 3/13 3:25 PM | 80.00 | 4.87 | 7.1 | 8.1 | 0.00 | 0.00% | 1 | 21 | 42.35% | No |
| BSX261218P00082500 | 3/26 3:12 PM | 82.50 | 4.65 | 4.8 | 5.7 | 0.00 | 0.00% | 91 | 83 | 32.10% | No |
| BSX261218P00085000 | 6/20 11:06 AM | 85.00 | 5.28 | 3 | 4.9 | 0.00 | 0.00% | 1 | 37 | 26.98% | No |
| BSX261218P00087500 | 10/17 1:39 PM | 87.50 | 5.50 | 3.8 | 5.9 | 0.00 | 0.00% | 38 | 40 | 27.21% | No |
| BSX261218P00090000 | 5/7 2:54 PM | 90.00 | 6.30 | 6.2 | 8.7 | 0.00 | 0.00% | 350 | 409 | 31.95% | No |
| BSX261218P00095000 | 6/20 12:16 PM | 95.00 | 7.40 | 6.3 | 7.5 | 0.00 | 0.00% | 5 | 68 | 22.86% | No |
| BSX261218P00097500 | 10/14 2:41 PM | 97.50 | 10.10 | 6.7 | 9.4 | 0.00 | 0.00% | 1 | 3 | 24.43% | No |
| BSX261218P00100000 | 10/15 11:50 AM | 100.00 | 10.37 | 7.3 | 11.7 | 0.00 | 0.00% | 1 | 80 | 26.66% | Yes |
| BSX261218P00105000 | 10/22 11:53 AM | 105.00 | 10.20 | 10.6 | 14.5 | 0.00 | 0.00% | 1 | 69 | 26.12% | Yes |
| BSX261218P00110000 | 8/7 1:39 PM | 110.00 | 13.10 | 15.7 | 16.9 | 0.00 | 0.00% | 6 | 3 | 23.77% | Yes |
| BSX261218P00115000 | 8/22 3:37 PM | 115.00 | 13.80 | 19.2 | 19.8 | 0.00 | 0.00% | 2 | 11 | 21.61% | Yes |
| BSX261218P00130000 | 9/15 11:38 AM | 130.00 | 28.00 | 30.7 | 34 | 0.00 | 0.00% | 4 | 4 | 27.03% | Yes |
