Options Chain for BXP INC COM (BXP) - $65.85 as of 4/25/2025 8:20:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.20 | 37.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 32.50 | 31.70 | 35.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 35.00 | 29.40 | 33.00 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 37.50 | 26.80 | 30.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 40.00 | 24.30 | 28.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 42.50 | 22.30 | 25.30 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 45.00 | 20.20 | 23.10 | 11.84 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.97 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 47.50 | 17.70 | 20.40 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 50.00 | 14.80 | 17.50 | 16.78 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.93 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 52.50 | 12.60 | 14.70 | % | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.02 | 4/25/2025 3:59:52 PM EST | |||
| 55.00 | 11.50 | 12.30 | 14.60 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.87 | 0.02 | -0.03 | 7/19/2024 | 4/25/2025 3:59:52 PM EST |
| 57.50 | 8.80 | 10.10 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.82 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 60.00 | 7.60 | 8.00 | 5.52 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.76 | 0.03 | -0.03 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 62.50 | 5.80 | 6.10 | 4.45 | 0.00 | 0.00% | 0 | 100 | 0.38 | 0.68 | 0.04 | -0.04 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 65.00 | 4.20 | 4.50 | 4.49 | 0.00 | 0.00% | 0 | 169 | 0.37 | 0.58 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 67.50 | 2.90 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 255 | 0.35 | 0.47 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 70.00 | 1.85 | 2.05 | 1.85 | -0.30 | -13.96% | 2 | 620 | 0.33 | 0.36 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 72.50 | 1.10 | 1.30 | 1.20 | -0.25 | -17.25% | 1 | 464 | 0.32 | 0.25 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 75.00 | 0.60 | 0.80 | 0.68 | -0.07 | -9.34% | 2 | 124 | 0.31 | 0.17 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 77.50 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 562 | 0.31 | 0.11 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 332 | 0.33 | 0.06 | 0.02 | -0.01 | 4/15/2025 | 4/25/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 120 | 0.54 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 1,297 | 0.61 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 4/25/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1,861 | 0.65 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 92 | 0.73 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.35 | 2.64 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 4/25/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 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 | 1.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/25/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.87 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 43 | 0.76 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.62 | -0.03 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 47.50 | 0.25 | 0.40 | 2.10 | 0.00 | 0.00% | 0 | 97 | 0.55 | -0.05 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 50.00 | 0.35 | 0.45 | 0.45 | -0.25 | -35.72% | 11 | 33 | 0.51 | -0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 52.50 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.10 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 55.00 | 0.65 | 0.80 | 1.12 | 0.00 | 0.00% | 0 | 119 | 0.44 | -0.13 | 0.02 | -0.03 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 57.50 | 0.95 | 1.10 | 1.08 | +0.06 | +5.89% | 1 | 49 | 0.41 | -0.18 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 60.00 | 1.40 | 1.55 | 1.45 | -0.05 | -3.34% | 26 | 4,132 | 0.39 | -0.24 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 62.50 | 2.00 | 2.20 | 3.30 | 0.00 | 0.00% | 0 | 57 | 0.36 | -0.32 | 0.04 | -0.04 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 65.00 | 2.90 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.42 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 67.50 | 4.00 | 4.30 | 5.25 | 0.00 | 0.00% | 0 | 207 | 0.33 | -0.53 | 0.05 | -0.03 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 70.00 | 5.50 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 473 | 0.32 | -0.64 | 0.04 | -0.03 | 3/25/2025 | 4/25/2025 3:59:52 PM EST |
| 72.50 | 7.30 | 7.60 | 10.45 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.75 | 0.04 | -0.03 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 75.00 | 9.30 | 9.90 | 9.40 | 0.00 | 0.00% | 0 | 225 | 0.32 | -0.83 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 77.50 | 11.40 | 13.00 | 14.89 | 0.00 | 0.00% | 0 | 76 | 0.52 | -0.89 | 0.02 | -0.01 | 3/13/2025 | 4/25/2025 3:59:52 PM EST |
| 80.00 | 13.60 | 15.70 | 19.90 | 0.00 | 0.00% | 0 | 61 | 0.61 | -0.94 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 3:59:52 PM EST |
| 82.50 | 15.10 | 18.20 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 1/14/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 17.90 | 20.50 | 22.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:52 PM EST |
| 87.50 | 20.20 | 23.60 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/23/2024 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 22.60 | 26.00 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.00 | 0.00 | 9/27/2024 | 4/25/2025 3:59:52 PM EST |
| 92.50 | 24.90 | 28.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 95.00 | 27.70 | 30.50 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 32.70 | 36.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 105.00 | 37.30 | 41.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 3:59:52 PM EST |
| 110.00 | 42.70 | 45.50 | 30.78 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 47.40 | 51.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 52.70 | 55.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 57.70 | 61.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 130.00 | 62.70 | 65.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |