Options Chain for BOX INC CL A (BOX) - $35.57 as of 6/13/2025 8:59:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 17.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 24.00 | 11.40 | 13.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 25.00 | 9.70 | 11.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 26.00 | 9.00 | 11.00 | 6.92 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:47 PM EST |
| 27.00 | 7.80 | 9.70 | 5.61 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:47 PM EST |
| 28.00 | 6.90 | 9.80 | 9.80 | 0.00 | 0.00% | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:47 PM EST |
| 29.00 | 5.90 | 7.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 30.00 | 4.90 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 6/13/2025 3:59:47 PM EST |
| 31.00 | 4.40 | 5.40 | 5.90 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.96 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:47 PM EST |
| 32.00 | 3.00 | 5.30 | 6.60 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.91 | 0.05 | -0.01 | 6/2/2025 | 6/13/2025 3:59:47 PM EST |
| 33.00 | 2.85 | 4.40 | 2.92 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.84 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 34.00 | 1.85 | 2.40 | 2.29 | 0.00 | 0.00% | 0 | 61 | 0.26 | 0.75 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 35.00 | 1.25 | 1.50 | 1.42 | -0.93 | -39.58% | 48 | 194 | 0.25 | 0.62 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 36.00 | 0.70 | 0.90 | 1.00 | +0.05 | +5.27% | 26 | 68 | 0.22 | 0.45 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 37.00 | 0.35 | 0.50 | 0.45 | -0.15 | -25.00% | 50 | 132 | 0.21 | 0.29 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 38.00 | 0.15 | 0.30 | 0.20 | -0.10 | -33.34% | 5 | 152 | 0.21 | 0.16 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 39.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 312 | 0.21 | 0.08 | 0.07 | -0.01 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 424 | 0.25 | 0.04 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.01 | 0.02 | 0.00 | 6/5/2025 | 6/13/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.48 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.37 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 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 | 0.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | -0.25 | -83.34% | 2 | 37 | 0.41 | -0.02 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.35 | -0.04 | 0.03 | -0.01 | 6/6/2025 | 6/13/2025 3:59:47 PM EST |
| 32.00 | 0.05 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 62 | 0.41 | -0.09 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 33.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 63 | 0.32 | -0.16 | 0.08 | -0.01 | 5/30/2025 | 6/13/2025 3:59:47 PM EST |
| 34.00 | 0.25 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 272 | 0.22 | -0.25 | 0.12 | -0.01 | 6/11/2025 | 6/13/2025 3:59:47 PM EST |
| 35.00 | 0.30 | 0.80 | 0.55 | -0.02 | -3.51% | 9 | 151 | 0.20 | -0.38 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 36.00 | 1.00 | 1.20 | 1.00 | +0.04 | +4.17% | 494 | 419 | 0.20 | -0.55 | 0.17 | -0.02 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 37.00 | 1.65 | 1.80 | 2.05 | +0.50 | +32.26% | 2 | 508 | 0.19 | -0.71 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 38.00 | 2.45 | 2.60 | 2.60 | +0.36 | +16.08% | 5 | 118 | 0.18 | -0.84 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 39.00 | 3.30 | 3.80 | 3.20 | -0.20 | -5.89% | 12 | 56 | 0.27 | -0.92 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 40.00 | 3.50 | 6.10 | 4.09 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.96 | 0.04 | 0.00 | 6/12/2025 | 6/13/2025 3:59:47 PM EST |
| 41.00 | 5.00 | 5.80 | 5.90 | +2.30 | +63.89% | 2 | 2 | 0.42 | -0.99 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:47 PM EST |
| 42.00 | 5.70 | 6.90 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 43.00 | 6.70 | 9.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 44.00 | 7.50 | 10.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 45.00 | 8.70 | 11.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 50.00 | 13.70 | 16.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST | |||
| 55.00 | 18.50 | 21.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:47 PM EST |