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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX270617C00050000 | 10/14 2:35 PM | 50.00 | 50.12 | 51 | 53.9 | 0.00 | 0.00% | 60 | 10 | 52.16% | Yes |
| BSX270617C00055000 | 9/4 10:33 AM | 55.00 | 57.62 | 46.7 | 47.8 | 0.00 | 0.00% | 1 | 3 | 47.94% | Yes |
| BSX270617C00060000 | 10/31 3:43 PM | 60.00 | 46.47 | 42.4 | 45.5 | 0.00 | 0.00% | 1 | 15 | 52.72% | Yes |
| BSX270617C00065000 | 10/14 2:36 PM | 65.00 | 37.90 | 38.2 | 40.9 | 0.00 | 0.00% | 165 | 24 | 48.17% | Yes |
| BSX270617C00070000 | 8/28 9:36 AM | 70.00 | 42.50 | 31.7 | 33 | 0.00 | 0.00% | 1 | 16 | 33.44% | Yes |
| BSX270617C00075000 | 10/7 12:47 PM | 75.00 | 30.15 | 30.3 | 34 | 0.00 | 0.00% | 4 | 29 | 45.83% | Yes |
| BSX270617C00080000 | 10/21 10:18 AM | 80.00 | 29.10 | 26.6 | 29.1 | 0.00 | 0.00% | 1 | 17 | 40.51% | Yes |
| BSX270617C00085000 | 8/4 10:11 AM | 85.00 | 31.45 | 24.4 | 25.3 | 0.00 | 0.00% | 2 | 12 | 37.92% | Yes |
| BSX270617C00090000 | 10/29 2:43 PM | 90.00 | 25.00 | 19.9 | 22.5 | 0.00 | 0.00% | 1 | 13 | 37.33% | Yes |
| BSX270617C00092500 | 10/22 11:40 AM | 92.50 | 24.35 | 18.5 | 22 | 0.00 | 0.00% | 2 | 6 | 38.79% | Yes |
| BSX270617C00095000 | 10/22 11:36 AM | 95.00 | 23.00 | 16.9 | 19.4 | 0.00 | 0.00% | 8 | 19 | 35.67% | Yes |
| BSX270617C00097500 | 9/18 9:30 AM | 97.50 | 17.65 | 15.6 | 19.3 | 0.00 | 0.00% | 1 | 3 | 37.70% | Yes |
| BSX270617C00100000 | 11/3 9:36 AM | 100.00 | 16.80 | 14.4 | 16.7 | 0.00 | 0.00% | 10 | 120 | 34.48% | No |
| BSX270617C00105000 | 10/30 1:03 PM | 105.00 | 16.00 | 12.1 | 14.3 | 0.00 | 0.00% | 2 | 25 | 33.50% | No |
| BSX270617C00110000 | 10/17 10:26 AM | 110.00 | 11.62 | 10 | 12 | 0.00 | 0.00% | 3 | 53 | 32.31% | No |
| BSX270617C00115000 | 10/13 12:01 PM | 115.00 | 8.00 | 8.1 | 9.9 | 0.00 | 0.00% | 2 | 36 | 31.12% | No |
| BSX270617C00120000 | 10/3 11:16 AM | 120.00 | 7.80 | 6.5 | 8.2 | 0.00 | 0.00% | 1 | 136 | 30.32% | No |
| BSX270617C00125000 | 10/30 1:05 PM | 125.00 | 7.50 | 5.3 | 6.8 | 0.00 | 0.00% | 2 | 289 | 29.75% | No |
| BSX270617C00130000 | 10/3 1:39 PM | 130.00 | 5.10 | 4.2 | 5.6 | 0.00 | 0.00% | 1 | 213 | 29.22% | No |
| BSX270617C00135000 | 10/29 10:14 AM | 135.00 | 4.68 | 4 | 6.6 | 0.00 | 0.00% | 1 | 162 | 33.55% | No |
| BSX270617C00140000 | 10/28 9:46 AM | 140.00 | 4.16 | 2.55 | 3.8 | 0.00 | 0.00% | 2 | 27 | 28.52% | No |
| BSX270617C00150000 | 10/22 3:45 PM | 150.00 | 2.10 | 1.55 | 3 | 0.00 | 0.00% | 1 | 310 | 29.41% | No |
| BSX270617C00155000 | 10/24 12:02 PM | 155.00 | 2.15 | 1.2 | 2.05 | 0.00 | 0.00% | 2 | 21 | 27.66% | No |
| BSX270617C00160000 | 9/19 12:08 PM | 160.00 | 1.50 | 1.05 | 2.25 | 0.00 | 0.00% | 8 | 8 | 29.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BSX270617P00050000 | 9/17 3:49 PM | 50.00 | 1.00 | 0.5 | 1.4 | 0.00 | 0.00% | 3 | 23 | 39.62% | No |
| BSX270617P00060000 | 10/2 9:58 AM | 60.00 | 2.05 | 1.3 | 2 | 0.00 | 0.00% | 10 | 14 | 33.98% | No |
| BSX270617P00065000 | 11/4 9:30 AM | 65.00 | 2.85 | 1.3 | 2.55 | 0.00 | 0.00% | 1 | 12 | 32.15% | No |
| BSX270617P00075000 | 7/24 1:43 PM | 75.00 | 3.10 | 3.8 | 4.2 | 0.00 | 0.00% | 1 | 3 | 29.27% | No |
| BSX270617P00080000 | 7/10 2:40 PM | 80.00 | 4.40 | 4.4 | 5.4 | 0.00 | 0.00% | 1 | 5 | 28.22% | No |
| BSX270617P00085000 | 9/19 11:33 AM | 85.00 | 6.50 | 4.8 | 8.4 | 0.00 | 0.00% | 5 | 5 | 30.93% | No |
| BSX270617P00090000 | 9/12 11:42 AM | 90.00 | 6.60 | 6.6 | 11.5 | 0.00 | 0.00% | 2 | 4 | 32.75% | No |
| BSX270617P00100000 | 10/7 12:18 PM | 100.00 | 12.72 | 11 | 13.3 | 0.00 | 0.00% | 1 | 41 | 25.41% | Yes |
| BSX270617P00105000 | 10/14 1:54 PM | 105.00 | 15.50 | 13 | 15.4 | 0.00 | 0.00% | 6 | 15 | 23.55% | Yes |
| BSX270617P00110000 | 9/22 10:04 AM | 110.00 | 17.89 | 0 | 0 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| BSX270617P00115000 | 4/28 2:36 PM | 115.00 | 19.70 | 17.4 | 18.7 | 0.00 | 0.00% | 0 | 2 | 15.36% | Yes |
| BSX270617P00125000 | 7/23 1:22 PM | 125.00 | 21.10 | 27.8 | 30.4 | 0.00 | 0.00% | 0 | 1 | 24.09% | Yes |
