Options Chain for BXP INC COM (BXP) - $66.70 as of 8/22/2025 7:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.90 | 40.40 | 39.15 | % | 1.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 35.40 | 37.90 | 36.65 | % | 1.13 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 32.80 | 35.40 | 34.10 | % | 0.97 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 30.70 | 32.90 | 31.80 | % | 0.85 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 28.80 | 30.30 | 29.55 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 25.80 | 27.80 | 26.80 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 23.40 | 25.00 | 24.20 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 20.60 | 22.70 | 21.65 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 18.50 | 20.30 | 19.40 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 52.50 | 15.60 | 18.00 | 16.80 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.69 | 0.97 | 0.01 | -0.01 | 4/11/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 13.60 | 15.30 | 14.45 | 11.82 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.50 | 0.94 | 0.01 | -0.01 | 5/1/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 10.60 | 12.90 | 11.75 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | 0.91 | 0.02 | -0.01 | 4/11/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 9.70 | 10.50 | 10.10 | 4.32 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.38 | 0.86 | 0.02 | -0.02 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 7.60 | 7.80 | 7.70 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.32 | 0.80 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 5.50 | 5.80 | 5.65 | 2.89 | 0.00 | 0.00% | 0.09 | 0 | 437 | 0.30 | 0.72 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 3.70 | 4.00 | 3.85 | 4.02 | +1.87 | +86.98% | 0.06 | 1 | 168 | 0.28 | 0.60 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 2.25 | 2.50 | 2.38 | 2.31 | +1.09 | +89.35% | 0.03 | 58 | 448 | 0.26 | 0.46 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 1.15 | 1.45 | 1.30 | 1.42 | +0.92 | +184.00% | 0.02 | 284 | 83 | 0.25 | 0.31 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.45 | 0.70 | 0.58 | 0.75 | +0.40 | +114.29% | 0.01 | 104 | 648 | 0.23 | 0.17 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 0.15 | 0.35 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.22 | 0.09 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.29 | 0.05 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.37 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.15 | -78.95% | 0.00 | 3 | 836 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | -0.03 | 0.01 | -0.01 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.41 | -0.06 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 57.50 | 0.35 | 0.50 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.37 | -0.09 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.58 | -47.16% | 0.01 | 123 | 297 | 0.35 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 62.50 | 0.85 | 1.05 | 0.95 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 423 | 0.32 | -0.20 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 1.40 | 1.60 | 1.50 | 1.55 | -0.95 | -38.00% | 0.02 | 10 | 157 | 0.30 | -0.28 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 67.50 | 2.15 | 2.40 | 2.28 | 2.26 | -1.24 | -35.43% | 0.03 | 22 | 117 | 0.28 | -0.40 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 3.30 | 3.60 | 3.45 | 3.53 | -4.10 | -53.74% | 0.05 | 1 | 32 | 0.27 | -0.54 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 72.50 | 4.80 | 5.10 | 4.95 | 4.92 | -3.08 | -38.50% | 0.07 | 50 | 92 | 0.25 | -0.69 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 6.50 | 7.00 | 6.75 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.22 | -0.83 | 0.04 | -0.01 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 77.50 | 8.40 | 10.20 | 9.30 | 7.73 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | -0.91 | 0.03 | -0.01 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 9.70 | 11.80 | 10.75 | 11.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.35 | -0.95 | 0.02 | 0.00 | 7/10/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 15.20 | 17.90 | 16.55 | 16.35 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.60 | -0.99 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 20.20 | 22.90 | 21.55 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 25.20 | 27.90 | 26.55 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 30.20 | 32.60 | 31.40 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 35.20 | 37.50 | 36.35 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |