Options Chain for BOX INC CL A (BOX) - $31.65 as of 8/22/2025 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.80 | 12.60 | 12.20 | 11.50 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 8.70 | 9.50 | 9.10 | % | 0.40 | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 8.00 | 10.10 | 9.05 | % | 0.38 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 6.80 | 8.90 | 7.85 | % | 0.31 | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 26.00 | 5.90 | 6.40 | 6.15 | 5.61 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.06 | 0.91 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 5.20 | 5.40 | 5.30 | % | 0.20 | 0 | 0 | 0.39 | 0.87 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 4.40 | 4.60 | 4.50 | 3.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.40 | 0.83 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | % | 0.13 | 0 | 0 | 0.33 | 0.77 | 0.06 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 2.90 | 3.10 | 3.00 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.38 | 0.70 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 2.25 | 2.35 | 2.30 | 2.33 | +0.41 | +21.36% | 0.07 | 4 | 42 | 0.36 | 0.62 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 1.70 | 1.80 | 1.75 | 1.73 | +0.43 | +33.08% | 0.05 | 18 | 50 | 0.35 | 0.53 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 1.20 | 1.35 | 1.28 | 1.28 | +0.27 | +26.74% | 0.04 | 2 | 6 | 0.34 | 0.44 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.85 | 0.95 | 0.90 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.09 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.60 | 0.70 | 0.65 | 0.64 | +0.14 | +28.00% | 0.02 | 8 | 46 | 0.34 | 0.27 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.05 | +13.52% | 0.01 | 2 | 28 | 0.32 | 0.19 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.05 | +18.52% | 0.01 | 8 | 63 | 0.33 | 0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | 0.09 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 26.00 | 0.20 | 0.30 | 0.25 | 0.28 | % | 0.01 | 2 | 0 | 0.43 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.13 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.35 | 0.55 | 0.45 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | -0.17 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.60 | 0.95 | 0.78 | % | 0.03 | 0 | 0 | 0.40 | -0.23 | 0.06 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.90 | 1.00 | 0.95 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.30 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 1.20 | 1.35 | 1.28 | % | 0.04 | 0 | 0 | 0.35 | -0.38 | 0.08 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 1.65 | 1.80 | 1.73 | 1.75 | -0.23 | -11.62% | 0.05 | 4 | 4 | 0.35 | -0.47 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 2.20 | 2.35 | 2.28 | % | 0.07 | 0 | 0 | 0.34 | -0.56 | 0.09 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 2.85 | 3.20 | 3.03 | % | 0.09 | 0 | 0 | 0.36 | -0.65 | 0.09 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 3.60 | 3.80 | 3.70 | % | 0.11 | 0 | 0 | 0.34 | -0.73 | 0.08 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 36.00 | 4.40 | 4.80 | 4.60 | % | 0.13 | 0 | 0 | 0.37 | -0.81 | 0.07 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 37.00 | 5.10 | 5.70 | 5.40 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.05 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 38.00 | 6.20 | 7.10 | 6.65 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 39.00 | 7.10 | 7.70 | 7.40 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 7.90 | 9.20 | 8.55 | % | 0.21 | 0 | 0 | 0.72 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 12.90 | 14.10 | 13.50 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |