Options Chain for BOX INC CL A (BOX) - $31.18 as of 5/5/2025 7:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.70 | 12.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.00 | 8.60 | 10.90 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 7.70 | 9.40 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 6.90 | 8.40 | % | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 6.40 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 102 | 0.53 | 0.92 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 4.80 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.89 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 4.50 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.85 | 0.05 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 3.70 | 3.90 | 4.05 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.80 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 3.00 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.74 | 0.08 | -0.02 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 2.30 | 2.40 | 2.42 | 0.00 | 0.00% | 0 | 78 | 0.37 | 0.66 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 1.70 | 1.80 | 1.76 | +0.08 | +4.77% | 5 | 146 | 0.36 | 0.56 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 1.20 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 886 | 0.35 | 0.45 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.80 | 0.90 | 0.86 | 0.00 | 0.00% | 0 | 240 | 0.34 | 0.35 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 88 | 0.33 | 0.26 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 243 | 0.33 | 0.19 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 76 | 0.32 | 0.15 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 6 | 71 | 0.33 | 0.11 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.52 | 0.06 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 2,853 | 0.57 | 0.04 | 0.02 | 0.00 | 3/21/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 3,187 | 0.50 | 0.03 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 204 | 0.65 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 0.05 | 0.50 | % | 0 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 0.05 | 0.45 | % | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 0.15 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.08 | 0.03 | -0.01 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 0.20 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 53 | 0.45 | -0.11 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.30 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.15 | 0.05 | -0.01 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 0.45 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.20 | 0.06 | -0.02 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.65 | 0.80 | 0.70 | -0.10 | -12.50% | 5 | 142 | 0.38 | -0.26 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.95 | 1.10 | 1.02 | +0.02 | +2.00% | 6 | 39 | 0.37 | -0.34 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 1.35 | 1.45 | 1.49 | 0.00 | 0.00% | 0 | 56 | 0.35 | -0.44 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 1.85 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.55 | 0.11 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 2.45 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.65 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 3.10 | 3.60 | 4.89 | 0.00 | 0.00% | 0 | 98 | 0.36 | -0.74 | 0.09 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 3.70 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 80 | 0.34 | -0.81 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 4.60 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.85 | 0.06 | -0.01 | 3/11/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 5.10 | 6.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.89 | 0.05 | -0.01 | 2/27/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 6.00 | 7.60 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.94 | 0.03 | -0.01 | 2/19/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 7.10 | 9.20 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.96 | 0.02 | 0.00 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 8.10 | 10.50 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 9.50 | 11.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 13.10 | 15.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 18.30 | 19.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |