Options Chain for BOX INC CL A (BOX) - $33.75 as of 2/4/2025 8:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.30 | 20.90 | 17.13 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 15.30 | 18.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 19.00 | 13.20 | 17.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 20.00 | 13.50 | 16.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 21.00 | 10.90 | 15.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 22.00 | 10.40 | 14.50 | 12.25 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 9.50 | 13.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 24.00 | 9.40 | 12.00 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 8.50 | 10.90 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.99 | 0.01 | -0.01 | 8/28/2024 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 7.50 | 9.50 | 8.45 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.97 | 0.01 | -0.01 | 9/16/2024 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 6.60 | 9.10 | 3.20 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.94 | 0.02 | -0.01 | 8/2/2024 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 5.90 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.91 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 5.10 | 5.30 | 5.15 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.88 | 0.04 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 4.30 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 160 | 0.73 | 0.83 | 0.06 | -0.02 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 3.50 | 5.10 | 3.23 | 0.00 | 0.00% | 0 | 128 | 0.58 | 0.77 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 2.10 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 442 | 0.28 | 0.70 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 2.15 | 2.35 | 2.30 | 0.00 | 0.00% | 17 | 299 | 0.37 | 0.61 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 1.65 | 1.75 | 1.72 | +0.20 | +13.16% | 12 | 287 | 0.36 | 0.52 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.20 | 1.30 | 1.20 | 0.00 | 0.00% | 2 | 310 | 0.36 | 0.43 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 480 | 0.36 | 0.35 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 0.60 | 0.70 | 0.70 | +0.10 | +16.67% | 1 | 1,425 | 0.36 | 0.27 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 0.45 | 0.50 | 0.52 | +0.12 | +30.00% | 202 | 623 | 0.36 | 0.21 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 279 | 0.36 | 0.11 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 602 | 0.76 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.85 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 84 | 0.87 | -0.01 | 0.01 | -0.01 | 1/8/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 0.05 | 0.20 | 0.12 | -0.18 | -60.00% | 7 | 14 | 0.50 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 122 | 0.44 | -0.06 | 0.02 | -0.01 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 0.15 | 0.25 | 0.22 | -0.08 | -26.67% | 1 | 1,431 | 0.42 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 0.25 | 0.35 | 0.29 | -0.45 | -60.82% | 7 | 21 | 0.40 | -0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.40 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 109 | 0.39 | -0.17 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 123 | 0.38 | -0.23 | 0.07 | -0.02 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 0.85 | 1.00 | 0.89 | -0.11 | -11.00% | 5 | 213 | 0.37 | -0.30 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 1.25 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 354 | 0.37 | -0.39 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 1.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 535 | 0.37 | -0.48 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 2.30 | 2.40 | 3.60 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.57 | 0.09 | -0.02 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 2.95 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 187 | 0.36 | -0.65 | 0.08 | -0.02 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 3.60 | 3.80 | 4.90 | 0.00 | 0.00% | 0 | 174 | 0.60 | -0.73 | 0.08 | -0.02 | 12/4/2024 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 4.50 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.79 | 0.07 | -0.01 | 12/13/2024 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 5.80 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.89 | 0.04 | -0.01 | 9/6/2024 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 10.80 | 12.90 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 15.90 | 17.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |