Options Chain for BXP INC COM (BXP) - $73.77 as of 10/8/2025 3:50:30 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 | 41.20 | 44.70 | 42.95 | % | 1.43 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 32.50 | 38.80 | 41.80 | 40.30 | % | 1.24 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 35.00 | 36.30 | 40.00 | 38.15 | % | 1.09 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 37.50 | 33.80 | 37.40 | 35.60 | % | 0.95 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 40.00 | 31.30 | 35.10 | 33.20 | % | 0.83 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 42.50 | 28.70 | 32.60 | 30.65 | % | 0.72 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 45.00 | 26.20 | 29.50 | 27.85 | % | 0.62 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 47.50 | 23.70 | 27.20 | 25.45 | % | 0.54 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 50.00 | 21.20 | 24.70 | 22.95 | % | 0.46 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 52.50 | 18.70 | 22.50 | 20.60 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:58:54 PM EST |
| 55.00 | 16.20 | 20.00 | 18.10 | 20.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 57.50 | 13.70 | 17.60 | 15.65 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:58:54 PM EST |
| 60.00 | 12.70 | 13.90 | 13.30 | 15.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 62.50 | 10.20 | 11.50 | 10.85 | 13.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 65.00 | 7.40 | 9.20 | 8.30 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 67.50 | 5.60 | 6.10 | 5.85 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.52 | 0.92 | 0.04 | -0.04 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 70.00 | 3.40 | 3.80 | 3.60 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 384 | 0.37 | 0.79 | 0.07 | -0.07 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 72.50 | 1.60 | 1.85 | 1.73 | 4.14 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.32 | 0.56 | 0.11 | -0.08 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 75.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.40 | -40.00% | 0.01 | 32 | 716 | 0.30 | 0.28 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.25 | -0.15 | -37.50% | 0.00 | 6 | 479 | 0.30 | 0.10 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.59 | 0.02 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.70 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:58:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 833 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 62.50 | 0.05 | 1.25 | 0.65 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4,281 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.52 | -0.02 | 0.01 | -0.02 | 9/30/2025 | 10/8/2025 2:58:54 PM EST |
| 67.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 3 | 130 | 0.38 | -0.08 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 9 | 158 | 0.34 | -0.21 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 72.50 | 1.05 | 1.20 | 1.13 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.31 | -0.44 | 0.11 | -0.08 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 75.00 | 2.30 | 2.65 | 2.48 | 2.57 | +1.02 | +65.81% | 0.03 | 2 | 65 | 0.29 | -0.72 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 77.50 | 4.20 | 4.90 | 4.55 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | -0.90 | 0.05 | -0.03 | 9/30/2025 | 10/8/2025 2:58:54 PM EST |
| 80.00 | 6.50 | 8.00 | 7.25 | 5.58 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.72 | -0.98 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 82.50 | 9.00 | 10.00 | 9.50 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 85.00 | 10.00 | 12.40 | 11.20 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 15.40 | 18.90 | 17.15 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 95.00 | 20.00 | 23.90 | 21.95 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 100.00 | 25.10 | 28.90 | 27.00 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 105.00 | 30.20 | 33.90 | 32.05 | % | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST |