Options Chain for BXP INC COM (BXP) - $64.61 as of 5/27/2025 1:40:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.80 | 38.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 32.50 | 32.30 | 36.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 35.00 | 29.90 | 33.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 37.50 | 27.30 | 31.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 40.00 | 24.80 | 28.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 42.50 | 22.50 | 25.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 45.00 | 20.30 | 22.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 47.50 | 17.90 | 20.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 50.00 | 15.10 | 17.80 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 52.50 | 12.50 | 14.90 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 55.00 | 11.90 | 12.70 | 8.70 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.91 | 0.02 | -0.01 | 4/11/2025 | 5/27/2025 12:59:06 PM EST |
| 57.50 | 8.10 | 10.00 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 60.00 | 7.40 | 7.70 | 7.50 | % | 1 | 0 | 0.35 | 0.79 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST | |
| 62.50 | 5.40 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.70 | 0.04 | -0.02 | 5/8/2025 | 5/27/2025 12:59:06 PM EST |
| 65.00 | 3.60 | 3.80 | 3.59 | +0.94 | +35.48% | 3 | 200 | 0.31 | 0.59 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 67.50 | 2.30 | 2.65 | 2.20 | +0.60 | +37.50% | 20 | 69 | 0.29 | 0.45 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 70.00 | 1.25 | 1.30 | 1.30 | +0.40 | +44.45% | 24 | 214 | 0.28 | 0.31 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 72.50 | 0.55 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.18 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 75.00 | 0.25 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 264 | 0.26 | 0.10 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 77.50 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 183 | 0.27 | 0.05 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.44 | 0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 82.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 220 | 0.49 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 228 | 0.53 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 12:59:06 PM EST |
| 87.50 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 317 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 12:59:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 12:59:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 12:59:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 12:59:06 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 12:59:06 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 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 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:06 PM EST |
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 12:59:06 PM EST |
| 42.50 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 12:59:06 PM EST |
| 45.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 120 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:06 PM EST |
| 47.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:59:06 PM EST |
| 50.00 | 0.15 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 217 | 0.47 | -0.02 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 12:59:06 PM EST |
| 52.50 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.43 | -0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 55.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 248 | 0.41 | -0.09 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 57.50 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 239 | 0.37 | -0.14 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 60.00 | 0.90 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 177 | 0.34 | -0.21 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 62.50 | 1.50 | 1.60 | 1.52 | -0.88 | -36.67% | 3 | 67 | 0.32 | -0.30 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 65.00 | 2.30 | 2.45 | 3.47 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.41 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 67.50 | 3.40 | 3.60 | 3.70 | -1.09 | -22.76% | 2 | 25 | 0.29 | -0.55 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 70.00 | 5.00 | 5.20 | 6.60 | 0.00 | 0.00% | 0 | 110 | 0.27 | -0.69 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 72.50 | 6.90 | 7.10 | 14.50 | 0.00 | 0.00% | 0 | 64 | 0.25 | -0.82 | 0.04 | -0.01 | 4/8/2025 | 5/27/2025 12:59:06 PM EST |
| 75.00 | 8.60 | 9.90 | 9.79 | 0.00 | 0.00% | 0 | 47 | 0.39 | -0.90 | 0.03 | -0.01 | 5/15/2025 | 5/27/2025 12:59:06 PM EST |
| 77.50 | 11.10 | 13.20 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.95 | 0.02 | -0.01 | 3/26/2025 | 5/27/2025 12:59:06 PM EST |
| 80.00 | 13.60 | 15.50 | 15.60 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.97 | 0.01 | 0.00 | 3/12/2025 | 5/27/2025 12:59:06 PM EST |
| 82.50 | 15.00 | 18.50 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 12:59:06 PM EST |
| 85.00 | 18.30 | 20.90 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.99 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 12:59:06 PM EST |
| 87.50 | 20.90 | 22.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 90.00 | 23.10 | 24.80 | 26.24 | 0.00 | 0.00% | 0 | 40 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 95.00 | 26.90 | 30.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 100.00 | 31.90 | 35.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 105.00 | 36.90 | 40.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 110.00 | 41.80 | 45.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 115.00 | 46.80 | 50.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 120.00 | 51.90 | 55.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |