Options Chain for BXP INC COM (BXP) - $69.57 as of 2/21/2025 3:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.30 | 36.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 29.80 | 33.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 27.30 | 31.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 24.80 | 28.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 23.00 | 25.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 47.50 | 20.50 | 22.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 17.80 | 20.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 13.40 | 15.40 | 25.59 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.02 | -0.01 | 10/1/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 9.50 | 9.80 | 11.11 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.85 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 62.50 | 6.70 | 8.50 | 8.62 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.78 | 0.03 | -0.02 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 5.40 | 5.70 | 6.78 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.68 | 0.04 | -0.02 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 67.50 | 3.80 | 4.00 | % | 0 | 0 | 0.33 | 0.57 | 0.05 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 2.55 | 2.70 | 2.43 | -0.78 | -24.30% | 5 | 114 | 0.31 | 0.44 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 72.50 | 1.55 | 1.80 | 1.82 | 0.00 | 0.00% | 0 | 29 | 0.31 | 0.32 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.95 | 1.10 | 1.10 | -0.05 | -4.35% | 27 | 41 | 0.30 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 77.50 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.16 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.30 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 949 | 0.31 | 0.12 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 82.50 | 0.15 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 870 | 0.31 | 0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 667 | 0.35 | 0.06 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.73 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 198 | 0.80 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 121 | 0.45 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.30 | 0.50 | 0.35 | +0.05 | +16.67% | 1 | 70 | 0.41 | -0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.70 | 0.90 | 0.80 | +0.05 | +6.67% | 5 | 349 | 0.35 | -0.15 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 62.50 | 1.15 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 146 | 0.36 | -0.22 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 1.80 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 218 | 0.32 | -0.32 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 67.50 | 2.75 | 3.00 | 3.00 | +0.88 | +41.51% | 15 | 8 | 0.31 | -0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 4.00 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 189 | 0.30 | -0.56 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 72.50 | 5.60 | 5.90 | 6.03 | +0.90 | +17.55% | 1 | 1,320 | 0.30 | -0.68 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 7.30 | 8.80 | 7.49 | +0.51 | +7.31% | 1 | 217 | 0.36 | -0.78 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 77.50 | 9.40 | 9.90 | 7.33 | 0.00 | 0.00% | 0 | 41 | 0.29 | -0.84 | 0.03 | -0.02 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 10.50 | 12.70 | 9.84 | 0.00 | 0.00% | 0 | 93 | 0.44 | -0.88 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 82.50 | 12.90 | 15.90 | 12.07 | 0.00 | 0.00% | 0 | 52 | 0.58 | -0.91 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 15.30 | 18.40 | 12.70 | 0.00 | 0.00% | 0 | 38 | 0.63 | -0.94 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:04 PM EST |
| 87.50 | 18.00 | 20.90 | 10.50 | 0.00 | 0.00% | 0 | 44 | 0.69 | -0.98 | 0.01 | 0.00 | 12/6/2024 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 20.40 | 23.40 | 11.60 | 0.00 | 0.00% | 0 | 17 | 0.73 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:04 PM EST |
| 92.50 | 22.80 | 25.90 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.99 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 25.20 | 28.40 | 18.30 | 0.00 | 0.00% | 0 | 101 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 29.00 | 33.40 | 17.15 | 0.00 | 0.00% | 0 | 17 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 34.50 | 38.30 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 39.00 | 43.30 | 30.67 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 44.50 | 48.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 49.20 | 53.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 55.00 | 58.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 59.50 | 63.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |