Options Chain for BOX INC CL A (BOX) - $34.17 as of 7/1/2025 6:10:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 14.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 24.00 | 9.10 | 11.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 25.00 | 8.10 | 10.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 26.00 | 7.10 | 9.70 | 7.84 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 27.00 | 6.20 | 8.50 | 5.61 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:53 PM EST |
| 28.00 | 4.90 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 29.00 | 3.90 | 7.00 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 30.00 | 3.40 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.98 | 0.03 | -0.01 | 5/29/2025 | 7/1/2025 3:59:53 PM EST |
| 31.00 | 2.35 | 4.60 | 5.90 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.92 | 0.07 | -0.01 | 6/10/2025 | 7/1/2025 3:59:53 PM EST |
| 32.00 | 1.50 | 2.05 | 1.77 | -0.36 | -16.91% | 20 | 37 | 0.16 | 0.83 | 0.13 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 33.00 | 1.05 | 1.20 | 1.30 | -1.50 | -53.58% | 35 | 57 | 0.23 | 0.69 | 0.21 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 34.00 | 0.45 | 0.55 | 0.50 | -0.25 | -33.34% | 2 | 170 | 0.20 | 0.45 | 0.27 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 240 | 0.21 | 0.23 | 0.20 | -0.02 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 36.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 448 | 0.26 | 0.12 | 0.11 | -0.01 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 5 | 524 | 0.29 | 0.06 | 0.06 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,076 | 0.62 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 7/1/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 328 | 0.38 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 439 | 0.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 141 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 126 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.45 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 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 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.01 | 0.01 | 0.00 | 6/12/2025 | 7/1/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.02 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.30 | -0.08 | 0.07 | -0.01 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 32.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,131 | 0.25 | -0.17 | 0.13 | -0.02 | 6/27/2025 | 7/1/2025 3:59:53 PM EST |
| 33.00 | 0.25 | 0.40 | 0.34 | -0.01 | -2.86% | 9 | 68 | 0.22 | -0.31 | 0.21 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 34.00 | 0.65 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 299 | 0.21 | -0.55 | 0.27 | -0.02 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 35.00 | 1.30 | 1.50 | 1.40 | +0.05 | +3.71% | 5 | 131 | 0.20 | -0.77 | 0.20 | -0.02 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 36.00 | 1.90 | 2.40 | 2.35 | +0.34 | +16.92% | 15 | 540 | 0.29 | -0.88 | 0.11 | -0.01 | 7/1/2025 | 7/1/2025 3:59:53 PM EST |
| 37.00 | 2.75 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.94 | 0.06 | -0.01 | 6/30/2025 | 7/1/2025 3:59:53 PM EST |
| 38.00 | 3.70 | 5.20 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.99 | 0.01 | 0.00 | 6/13/2025 | 7/1/2025 3:59:53 PM EST |
| 39.00 | 4.50 | 6.20 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.92 | -1.00 | 0.01 | 0.00 | 6/24/2025 | 7/1/2025 3:59:53 PM EST |
| 40.00 | 5.50 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:53 PM EST |
| 41.00 | 6.50 | 8.30 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:53 PM EST |
| 42.00 | 7.90 | 10.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 43.00 | 8.90 | 10.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 44.00 | 9.80 | 11.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 45.00 | 10.40 | 12.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 50.00 | 15.50 | 17.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST | |||
| 55.00 | 20.70 | 22.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:53 PM EST |