Options Chain for BXP INC COM (BXP) - $68.00 as of 3/28/2025 7:24:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.80 | 28.30 | 27.70 | % | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 42.50 | 23.20 | 27.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 21.30 | 24.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 18.80 | 21.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 16.30 | 19.20 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 11.90 | 14.20 | 11.64 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.90 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 8.00 | 9.30 | % | 0 | 0 | 0.44 | 0.80 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 62.50 | 6.10 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.73 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 4.40 | 4.70 | % | 0 | 0 | 0.35 | 0.63 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 67.50 | 3.00 | 3.30 | 4.08 | 0.00 | 0.00% | 0 | 62 | 0.34 | 0.50 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 2.00 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.38 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 1.25 | 1.35 | 1.17 | -0.13 | -10.00% | 1 | 106 | 0.33 | 0.27 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.70 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 46 | 0.32 | 0.19 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 0.25 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 166 | 0.33 | 0.14 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.80 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.11 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.04 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 0.05 | 1.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.05 | 0.50 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 20 | 6 | 0.43 | -0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 1.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.20 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 62.50 | 1.60 | 1.80 | 1.65 | +0.38 | +29.93% | 432 | 8 | 0.37 | -0.27 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 2.40 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.37 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 67.50 | 3.50 | 3.70 | 3.50 | +0.71 | +25.45% | 2 | 59 | 0.34 | -0.50 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 4.90 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 112 | 0.33 | -0.62 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 6.10 | 7.00 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.73 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 7.70 | 9.30 | % | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 77.50 | 9.60 | 11.80 | % | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 11.90 | 14.20 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 16.80 | 19.70 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 21.80 | 24.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 26.80 | 30.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 31.90 | 35.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |