Options Chain for BOX INC CL A (BOX) - $28.58 as of 7/27/2026 7:25:03 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 16.40 | 15.30 | % | 1.02 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 16.00 | 13.30 | 15.40 | 14.35 | % | 0.90 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 17.00 | 12.30 | 14.40 | 13.35 | % | 0.79 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 18.00 | 11.50 | 13.40 | 12.45 | 10.05 | 0.00 | 0.00% | 0.69 | 0 | 17 | 1.37 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 10.90 | 12.20 | 11.55 | % | 0.61 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 10.00 | 11.00 | 10.50 | 6.20 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.95 | 0.98 | 0.01 | -0.01 | 6/24/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 9.10 | 10.10 | 9.60 | 7.04 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.91 | 0.97 | 0.01 | -0.01 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 8.20 | 9.00 | 8.60 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.78 | 0.95 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 7.40 | 8.20 | 7.80 | 6.72 | 0.00 | 0.00% | 0.34 | 0 | 107 | 0.78 | 0.92 | 0.02 | -0.01 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 6.20 | 7.30 | 6.75 | 2.39 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.73 | 0.90 | 0.03 | -0.02 | 6/22/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 5.70 | 6.40 | 6.05 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 210 | 0.53 | 0.86 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 4.90 | 5.40 | 5.15 | 5.35 | +1.55 | +40.79% | 0.20 | 29 | 1,444 | 0.50 | 0.82 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 4.10 | 4.70 | 4.40 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 245 | 0.50 | 0.77 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 3.40 | 3.90 | 3.65 | 3.68 | +0.88 | +31.43% | 0.13 | 147 | 7,490 | 0.48 | 0.71 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 2.85 | 3.30 | 3.08 | 3.20 | +1.15 | +56.10% | 0.11 | 1 | 149 | 0.49 | 0.65 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 2.30 | 2.70 | 2.50 | 2.40 | +0.70 | +41.18% | 0.08 | 2 | 278 | 0.48 | 0.58 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 1.80 | 2.15 | 1.98 | 2.05 | +0.80 | +64.00% | 0.06 | 5 | 60 | 0.47 | 0.51 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 1.45 | 1.80 | 1.63 | 1.65 | -0.05 | -2.95% | 0.05 | 6 | 114 | 0.48 | 0.44 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 1.10 | 1.40 | 1.25 | 1.35 | +0.10 | +8.00% | 0.04 | 1 | 49 | 0.47 | 0.37 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 34.00 | 0.80 | 1.05 | 0.93 | 1.01 | -0.04 | -3.81% | 0.03 | 1 | 26 | 0.45 | 0.31 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 0.60 | 0.90 | 0.75 | 0.60 | -0.20 | -25.00% | 0.02 | 50 | 112 | 0.47 | 0.25 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 36.00 | 0.40 | 0.75 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.47 | 0.20 | 0.05 | -0.02 | 6/24/2026 | 7/27/2026 3:59:51 PM EST |
| 37.00 | 0.25 | 0.60 | 0.43 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.16 | 0.05 | -0.01 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 38.00 | 0.15 | 0.50 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.12 | 0.04 | -0.01 | 7/1/2026 | 7/27/2026 3:59:51 PM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.09 | 0.03 | -0.01 | 7/7/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.07 | 0.03 | -0.01 | 7/8/2026 | 7/27/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.00 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.82 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 2 | 63 | 0.71 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.06 | -20.00% | 0.01 | 2 | 153 | 0.59 | -0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.55 | -0.08 | 0.02 | -0.01 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 0.20 | 0.55 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.56 | -0.10 | 0.03 | -0.02 | 7/7/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 0.30 | 0.65 | 0.48 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.53 | -0.14 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 0.45 | 0.80 | 0.63 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.51 | -0.18 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 0.70 | 1.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.50 | -0.23 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 1.00 | 1.25 | 1.13 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 1,637 | 0.49 | -0.29 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 1.35 | 1.65 | 1.50 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.49 | -0.35 | 0.07 | -0.02 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 1.75 | 2.20 | 1.98 | 1.92 | -1.18 | -38.07% | 0.07 | 1 | 541 | 0.49 | -0.42 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 2.30 | 2.65 | 2.48 | 2.46 | -0.44 | -15.18% | 0.08 | 5 | 7 | 0.48 | -0.49 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 2.80 | 3.30 | 3.05 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.56 | 0.07 | -0.02 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 3.40 | 3.90 | 3.65 | % | 0.11 | 0 | 1 | 0.46 | -0.63 | 0.07 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 34.00 | 4.10 | 4.70 | 4.40 | % | 0.13 | 0 | 0 | 0.46 | -0.69 | 0.07 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 4.90 | 5.50 | 5.20 | % | 0.15 | 0 | 0 | 0.46 | -0.75 | 0.06 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 36.00 | 5.70 | 6.30 | 6.00 | % | 0.17 | 0 | 0 | 0.55 | -0.80 | 0.05 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 37.00 | 6.50 | 7.20 | 6.85 | % | 0.19 | 0 | 0 | 0.57 | -0.84 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 38.00 | 7.40 | 8.50 | 7.95 | % | 0.21 | 0 | 0 | 0.70 | -0.88 | 0.04 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 39.00 | 8.30 | 9.10 | 8.70 | % | 0.22 | 0 | 0 | 0.62 | -0.91 | 0.03 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 9.10 | 10.20 | 9.65 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.03 | -0.01 | 7/27/2026 3:59:51 PM EST |