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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX270115C00042500 | 7/28 10:10 AM | 42.50 | 67.40 | 57 | 58.8 | 0.00 | 0.00% | 10 | 28 | 56.23% | Yes |
| BSX270115C00045000 | 10/3 2:00 PM | 45.00 | 55.18 | 54.9 | 58 | 0.00 | 0.00% | 6 | 35 | 61.34% | Yes |
| BSX270115C00047500 | 7/28 10:11 AM | 47.50 | 62.80 | 53.3 | 54.2 | 0.00 | 0.00% | 2 | 34 | 56.41% | Yes |
| BSX270115C00050000 | 10/24 12:24 PM | 50.00 | 55.50 | 50.2 | 53.2 | 0.00 | 0.00% | 4 | 43 | 56.08% | Yes |
| BSX270115C00055000 | 7/25 2:43 PM | 55.00 | 55.10 | 46.5 | 48.5 | 0.00 | 0.00% | 34 | 36 | 54.15% | Yes |
| BSX270115C00060000 | 10/21 11:38 AM | 60.00 | 44.00 | 40.8 | 44.1 | 0.00 | 0.00% | 10 | 75 | 55.31% | Yes |
| BSX270115C00065000 | 9/4 2:10 PM | 65.00 | 47.40 | 37 | 37.6 | 0.00 | 0.00% | 2 | 35 | 42.68% | Yes |
| BSX270115C00070000 | 10/27 12:28 PM | 70.00 | 36.61 | 32 | 35.6 | 0.00 | 0.00% | 1 | 49 | 48.49% | Yes |
| BSX270115C00075000 | 10/16 10:09 AM | 75.00 | 30.30 | 28.3 | 31.5 | 0.00 | 0.00% | 1 | 8 | 45.40% | Yes |
| BSX270115C00077500 | 11/4 12:19 PM | 77.50 | 28.00 | 26.8 | 29.1 | 0.00 | 0.00% | 2 | 3 | 42.70% | Yes |
| BSX270115C00080000 | 11/3 11:03 AM | 80.00 | 26.00 | 24.3 | 27.5 | 0.00 | 0.00% | 1 | 66 | 42.41% | Yes |
| BSX270115C00082500 | 3/25 1:41 PM | 82.50 | 31.50 | 27.5 | 30.3 | 0.00 | 0.00% | 1 | 2 | 50.36% | Yes |
| BSX270115C00085000 | 11/3 10:03 AM | 85.00 | 22.00 | 20.8 | 23.6 | 0.00 | 0.00% | 2 | 56 | 39.47% | Yes |
| BSX270115C00087500 | 10/8 1:56 PM | 87.50 | 19.30 | 19.3 | 22 | 0.00 | 0.00% | 1 | 7 | 38.82% | Yes |
| BSX270115C00090000 | 11/4 12:05 PM | 90.00 | 18.60 | 18.2 | 21.3 | 0.00 | 0.00% | 1 | 201 | 40.33% | Yes |
| BSX270115C00092500 | 10/22 11:18 AM | 92.50 | 21.50 | 15.7 | 18.2 | 0.00 | 0.00% | 8 | 49 | 35.65% | Yes |
| BSX270115C00095000 | 11/3 9:41 AM | 95.00 | 16.00 | 14.7 | 16.7 | 0.00 | 0.00% | 1 | 22 | 34.90% | Yes |
| BSX270115C00097500 | 10/22 3:12 PM | 97.50 | 18.00 | 13.2 | 15.3 | 0.00 | 0.00% | 12 | 22 | 34.26% | Yes |
| BSX270115C00100000 | 11/5 11:38 AM | 100.00 | 12.70 | 12.2 | 15 | -1.60 | -11.19% | 1 | 75 | 36.07% | No |
| BSX270115C00105000 | 11/4 9:33 AM | 105.00 | 10.65 | 9.5 | 11.4 | 0.00 | 0.00% | 1 | 3275 | 32.20% | No |
| BSX270115C00110000 | 10/31 11:51 AM | 110.00 | 8.20 | 7.6 | 10.5 | -1.10 | -11.83% | 3 | 747 | 34.07% | No |
| BSX270115C00115000 | 11/5 10:14 AM | 115.00 | 6.45 | 6 | 7.1 | 0.15 | 2.38% | 2 | 1305 | 29.48% | No |
| BSX270115C00120000 | 11/4 3:14 PM | 120.00 | 5.30 | 4.4 | 5.5 | 0.00 | 0.00% | 1 | 789 | 28.50% | No |
| BSX270115C00125000 | 11/5 11:16 AM | 125.00 | 3.91 | 3.5 | 4.5 | -1.19 | -23.33% | 10 | 406 | 28.50% | No |
| BSX270115C00130000 | 11/5 11:16 AM | 130.00 | 2.97 | 2.45 | 3.5 | -0.83 | -21.84% | 10 | 592 | 27.99% | No |
| BSX270115C00135000 | 10/27 10:17 AM | 135.00 | 3.00 | 2 | 2.75 | 0.00 | 0.00% | 1 | 57 | 27.72% | No |
| BSX270115C00140000 | 10/17 2:51 PM | 140.00 | 2.10 | 1.35 | 2.15 | 0.00 | 0.00% | 1 | 61 | 27.48% | No |
| BSX270115C00145000 | 9/16 10:42 AM | 145.00 | 1.63 | 0.25 | 3.7 | 0.00 | 0.00% | 1 | 3 | 34.77% | No |
| BSX270115C00150000 | 10/3 10:14 AM | 150.00 | 1.30 | 0.65 | 5 | 0.00 | 0.00% | 1 | 40 | 40.66% | No |
| BSX270115C00155000 | 3/7 11:17 AM | 155.00 | 2.05 | 0 | 0 | 0.00 | 0.00% | 21 | 21 | 6.25% | No |
| BSX270115C00160000 | 10/15 10:57 AM | 160.00 | 0.90 | 0 | 2.8 | 0.00 | 0.00% | 12 | 26 | 36.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX270115P00042500 | 10/27 12:21 PM | 42.50 | 0.39 | 0.3 | 0.6 | 0.00 | 0.00% | 1 | 12 | 45.85% | No |
| BSX270115P00045000 | 9/16 9:56 AM | 45.00 | 0.55 | 0.25 | 0.8 | 0.00 | 0.00% | 1 | 1 | 45.70% | No |
| BSX270115P00047500 | 10/31 9:30 AM | 47.50 | 0.53 | 0.25 | 1.25 | 0.00 | 0.00% | 8 | 226 | 47.61% | No |
| BSX270115P00050000 | 6/24 3:56 PM | 50.00 | 0.94 | 0 | 2.05 | 0.00 | 0.00% | 1 | 1 | 51.07% | No |
| BSX270115P00055000 | 9/12 2:33 PM | 55.00 | 0.85 | 0.75 | 3.6 | 0.00 | 0.00% | 1 | 16 | 54.19% | No |
| BSX270115P00060000 | 9/5 11:43 AM | 60.00 | 0.97 | 1.15 | 1.5 | 0.00 | 0.00% | 1 | 2 | 36.34% | No |
| BSX270115P00065000 | 11/4 9:30 AM | 65.00 | 2.05 | 1.2 | 1.85 | 0.00 | 0.00% | 1 | 2 | 33.69% | No |
| BSX270115P00070000 | 10/27 9:40 AM | 70.00 | 2.00 | 1.7 | 2.4 | 0.00 | 0.00% | 3 | 13 | 31.75% | No |
| BSX270115P00075000 | 10/1 10:47 AM | 75.00 | 3.50 | 2.35 | 3.2 | 0.00 | 0.00% | 2 | 719 | 30.34% | No |
| BSX270115P00077500 | 9/16 10:40 AM | 77.50 | 3.20 | 1.85 | 5.3 | 0.00 | 0.00% | 5 | 29 | 35.14% | No |
| BSX270115P00080000 | 11/3 9:56 AM | 80.00 | 3.50 | 3.2 | 4.1 | 0.00 | 0.00% | 5 | 7 | 28.64% | No |
| BSX270115P00082500 | 9/30 2:47 PM | 82.50 | 4.50 | 3.7 | 4.7 | 0.00 | 0.00% | 47 | 51 | 28.04% | No |
| BSX270115P00085000 | 9/29 12:46 PM | 85.00 | 5.40 | 2 | 5.3 | 0.00 | 0.00% | 4 | 86 | 27.27% | No |
| BSX270115P00087500 | 10/3 12:28 PM | 87.50 | 5.80 | 5 | 6 | 0.00 | 0.00% | 32 | 187 | 26.60% | No |
| BSX270115P00090000 | 9/23 11:01 AM | 90.00 | 6.80 | 0 | 0 | 0.00 | 0.00% | 1 | 10 | 1.56% | No |
| BSX270115P00092500 | 10/3 11:14 AM | 92.50 | 7.55 | 6.6 | 7.7 | 0.00 | 0.00% | 10 | 30 | 25.49% | No |
| BSX270115P00095000 | 9/23 11:18 AM | 95.00 | 8.70 | 0 | 0 | 0.00 | 0.00% | 6 | 449 | 0.78% | No |
| BSX270115P00097500 | 10/3 11:14 AM | 97.50 | 9.55 | 6.9 | 9.6 | 0.00 | 0.00% | 10 | 148 | 24.10% | No |
| BSX270115P00100000 | 10/20 3:14 PM | 100.00 | 9.62 | 7.8 | 10.7 | 0.00 | 0.00% | 1 | 432 | 23.47% | Yes |
| BSX270115P00105000 | 10/28 3:12 PM | 105.00 | 11.40 | 10 | 14.5 | 0.00 | 0.00% | 7 | 897 | 25.27% | Yes |
| BSX270115P00110000 | 9/12 11:30 AM | 110.00 | 13.14 | 15.6 | 20.5 | 0.00 | 0.00% | 2 | 426 | 31.54% | Yes |
| BSX270115P00115000 | 10/3 9:50 AM | 115.00 | 19.80 | 16.5 | 19.8 | 0.00 | 0.00% | 1 | 103 | 20.91% | Yes |
| BSX270115P00120000 | 11/4 1:06 PM | 120.00 | 22.70 | 20.5 | 23.6 | 0.00 | 0.00% | 10 | 20 | 20.19% | Yes |
| BSX270115P00125000 | 9/23 10:55 AM | 125.00 | 28.40 | 0 | 0 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| BSX270115P00155000 | 7/24 3:44 PM | 155.00 | 48.86 | 56.5 | 57.1 | 0.00 | 0.00% | 4 | 0 | 27.05% | Yes |
