Options Chain for BXP INC COM (BXP) - $72.10 as of 6/13/2025 9:00:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.90 | 44.00 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 32.50 | 37.40 | 41.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 35.00 | 34.90 | 38.90 | 20.50 | 0.00 | 0.00% | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:48 PM EST |
| 37.50 | 32.40 | 36.40 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 40.00 | 29.90 | 33.90 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 42.50 | 27.40 | 31.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 45.00 | 24.90 | 29.00 | 11.84 | 0.00 | 0.00% | 0 | 20 | 3.25 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:48 PM EST |
| 47.50 | 22.40 | 26.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 50.00 | 19.90 | 23.50 | 16.78 | 0.00 | 0.00% | 0 | 10 | 2.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:48 PM EST |
| 52.50 | 17.80 | 21.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 55.00 | 14.90 | 18.90 | 17.18 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:48 PM EST |
| 57.50 | 12.50 | 16.40 | 8.40 | 0.00 | 0.00% | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:48 PM EST |
| 60.00 | 10.00 | 13.90 | 10.44 | 0.00 | 0.00% | 0 | 52 | 1.70 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:48 PM EST |
| 62.50 | 7.50 | 10.30 | 9.23 | 0.00 | 0.00% | 0 | 101 | 0.99 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:48 PM EST |
| 65.00 | 5.40 | 7.50 | 7.85 | -1.54 | -16.40% | 2 | 152 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 67.50 | 4.10 | 5.20 | 6.75 | 0.00 | 0.00% | 0 | 520 | 0.52 | 0.92 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 70.00 | 2.35 | 2.75 | 2.59 | -0.86 | -24.93% | 1 | 1,536 | 0.42 | 0.75 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 72.50 | 0.40 | 1.05 | 0.90 | -1.41 | -61.04% | 5 | 2,113 | 0.31 | 0.41 | 0.16 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | -0.19 | -43.19% | 1 | 1,878 | 0.28 | 0.10 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 1.40 | 0.06 | -0.02 | -25.00% | 150 | 710 | 0.85 | 0.01 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 311 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,297 | 1.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 1,861 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/13/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 92 | 1.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/13/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.30 | 2.64 | 0.00 | 0.00% | 0 | 22 | 2.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/13/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 6/13/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/13/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/13/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.87 | 0.00 | 0.00% | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 43 | 3.18 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 65 | 2.73 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 96 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 65 | 2.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 106 | 2.15 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 91 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 317 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 825 | 1.27 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:48 PM EST |
| 65.00 | 0.05 | 1.05 | 0.10 | 0.00 | 0.00% | 1 | 1,185 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 67.50 | 0.05 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 214 | 0.36 | -0.08 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 0.55 | 0.55 | +0.17 | +44.74% | 2 | 797 | 0.34 | -0.25 | 0.11 | -0.05 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 72.50 | 0.65 | 1.40 | 1.10 | +0.25 | +29.42% | 3 | 1,136 | 0.20 | -0.59 | 0.16 | -0.06 | 6/13/2025 | 6/13/2025 3:59:48 PM EST |
| 75.00 | 2.85 | 4.10 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.90 | 0.08 | -0.03 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 77.50 | 3.50 | 7.60 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.02 | -0.01 | 5/1/2025 | 6/13/2025 3:59:48 PM EST |
| 80.00 | 6.10 | 10.10 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:48 PM EST |
| 82.50 | 8.50 | 12.60 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 6/13/2025 3:59:48 PM EST |
| 85.00 | 11.10 | 15.10 | 11.65 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:48 PM EST |
| 87.50 | 13.50 | 17.60 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 6/13/2025 3:59:48 PM EST |
| 90.00 | 16.00 | 20.10 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 6/13/2025 3:59:48 PM EST |
| 92.50 | 18.50 | 22.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 95.00 | 21.00 | 25.10 | 12.90 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 6/13/2025 3:59:48 PM EST |
| 100.00 | 26.00 | 30.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 105.00 | 31.00 | 35.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 6/13/2025 3:59:48 PM EST |
| 110.00 | 36.00 | 40.00 | 30.78 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 6/13/2025 3:59:48 PM EST |
| 115.00 | 41.00 | 45.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 120.00 | 46.00 | 50.10 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 125.00 | 51.00 | 55.10 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 130.00 | 56.00 | 60.10 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST |