Options Chain for BOX INC CL A (BOX) - $30.95 as of 4/25/2025 8:19:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.30 | 12.60 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 22.00 | 8.30 | 10.50 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 23.00 | 7.40 | 9.50 | % | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 24.00 | 7.00 | 8.20 | % | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 25.00 | 6.20 | 6.60 | 6.08 | 0.00 | 0.00% | 0 | 102 | 0.50 | 0.90 | 0.03 | -0.01 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 4.70 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.87 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 4.00 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.83 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 3.60 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.78 | 0.06 | -0.01 | 4/17/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 2.30 | 3.10 | 2.98 | +0.18 | +6.43% | 2 | 28 | 0.38 | 0.71 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 2.05 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 79 | 0.34 | 0.63 | 0.09 | -0.02 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 1.55 | 2.10 | 1.46 | 0.00 | 0.00% | 0 | 146 | 0.35 | 0.53 | 0.10 | -0.02 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 1.10 | 1.30 | 1.10 | +0.02 | +1.86% | 739 | 156 | 0.33 | 0.43 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 0.30 | 0.85 | 0.79 | +0.19 | +31.67% | 1 | 241 | 0.32 | 0.34 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 0.45 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 85 | 0.30 | 0.25 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 236 | 0.30 | 0.18 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 74 | 0.31 | 0.13 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:54 PM EST |
| 37.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.30 | 0.09 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.51 | 0.06 | 0.03 | 0.00 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 2,853 | 0.55 | 0.04 | 0.02 | 0.00 | 3/21/2025 | 4/25/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 3,186 | 0.34 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 204 | 0.61 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 4/25/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 96 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 4/25/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 0.60 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 23.00 | 0.05 | 0.35 | % | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 24.00 | 0.10 | 0.40 | % | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 4/25/2025 3:59:54 PM EST | |||
| 25.00 | 0.15 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.10 | 0.03 | -0.01 | 3/3/2025 | 4/25/2025 3:59:54 PM EST |
| 26.00 | 0.25 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 53 | 0.43 | -0.13 | 0.04 | -0.01 | 4/10/2025 | 4/25/2025 3:59:54 PM EST |
| 27.00 | 0.35 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.17 | 0.05 | -0.01 | 4/14/2025 | 4/25/2025 3:59:54 PM EST |
| 28.00 | 0.55 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.22 | 0.06 | -0.01 | 4/11/2025 | 4/25/2025 3:59:54 PM EST |
| 29.00 | 0.45 | 1.10 | 1.33 | 0.00 | 0.00% | 0 | 142 | 0.38 | -0.29 | 0.08 | -0.02 | 4/22/2025 | 4/25/2025 3:59:54 PM EST |
| 30.00 | 1.05 | 1.30 | 1.25 | 0.00 | 0.00% | 2 | 37 | 0.35 | -0.37 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:54 PM EST |
| 31.00 | 1.45 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 56 | 0.33 | -0.47 | 0.10 | -0.02 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 32.00 | 1.60 | 2.20 | 2.85 | 0.00 | 0.00% | 0 | 27 | 0.32 | -0.57 | 0.10 | -0.02 | 4/4/2025 | 4/25/2025 3:59:54 PM EST |
| 33.00 | 2.55 | 2.75 | 2.55 | 0.00 | 0.00% | 0 | 103 | 0.29 | -0.66 | 0.10 | -0.01 | 3/28/2025 | 4/25/2025 3:59:54 PM EST |
| 34.00 | 3.30 | 3.50 | 4.89 | 0.00 | 0.00% | 0 | 98 | 0.29 | -0.75 | 0.08 | -0.01 | 4/21/2025 | 4/25/2025 3:59:54 PM EST |
| 35.00 | 4.10 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 79 | 0.29 | -0.82 | 0.07 | -0.01 | 4/23/2025 | 4/25/2025 3:59:54 PM EST |
| 36.00 | 4.20 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.87 | 0.06 | -0.01 | 3/11/2025 | 4/25/2025 3:59:54 PM EST |
| 37.00 | 5.40 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.91 | 0.04 | -0.01 | 2/27/2025 | 4/25/2025 3:59:54 PM EST |
| 38.00 | 6.70 | 8.70 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.94 | 0.03 | 0.00 | 2/19/2025 | 4/25/2025 3:59:54 PM EST |
| 39.00 | 7.50 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 3/3/2025 | 4/25/2025 3:59:54 PM EST |
| 40.00 | 8.40 | 10.50 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 3/5/2025 | 4/25/2025 3:59:54 PM EST |
| 41.00 | 9.40 | 10.70 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 4/25/2025 3:59:54 PM EST |
| 45.00 | 13.70 | 14.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST | |||
| 50.00 | 18.30 | 20.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:54 PM EST |