Options Chain for BOX INC CL A (BOX) - $32.42 as of 9/6/2024 8:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.90 | 19.60 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.00 | 13.80 | 17.60 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 18.00 | 13.00 | 16.60 | 12.00 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 12.00 | 15.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 10.80 | 14.60 | 11.19 | 0.00 | 0.00% | 0 | 19 | 3.28 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 10.00 | 13.60 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 8.90 | 12.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 23.00 | 7.50 | 11.60 | 3.20 | 0.00 | 0.00% | 0 | 201 | 2.44 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 7.90 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 132 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 6.20 | 9.60 | 7.98 | 0.00 | 0.00% | 0 | 160 | 1.88 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 5.70 | 8.50 | 5.30 | 0.00 | 0.00% | 0 | 140 | 1.48 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 4.60 | 7.70 | 5.70 | 0.00 | 0.00% | 0 | 474 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 3.70 | 6.70 | 4.55 | +0.20 | +4.60% | 2 | 456 | 1.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 1.70 | 5.50 | 3.60 | -0.20 | -5.27% | 12 | 853 | 0.90 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.50 | 2.75 | 2.58 | -0.32 | -11.04% | 8 | 1,709 | 0.85 | 0.96 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 1.55 | 1.80 | 1.68 | -0.56 | -25.00% | 5 | 523 | 0.31 | 0.85 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.80 | 0.95 | 0.94 | -0.11 | -10.48% | 11 | 561 | 0.25 | 0.64 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.30 | 0.40 | 0.44 | -0.20 | -31.25% | 197 | 1,255 | 0.23 | 0.35 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.10 | 0.20 | 0.16 | -0.12 | -42.86% | 12 | 949 | 0.25 | 0.12 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.05 | 0.15 | 0.06 | +0.01 | +20.00% | 1 | 306 | 0.28 | 0.03 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.35 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,806 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 176 | 1.24 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 116 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 364 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 495 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,191 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,840 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 3 | 1,393 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 369 | 0.37 | -0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 20 | 761 | 0.33 | -0.04 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 7 | 231 | 0.23 | -0.15 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 136 | 311 | 0.22 | -0.36 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.80 | 0.90 | 0.64 | -0.01 | -1.54% | 2 | 438 | 0.21 | -0.65 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 1.60 | 3.50 | 1.35 | 0.00 | 0.00% | 0 | 75 | 0.61 | -0.88 | 0.18 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 1.45 | 3.10 | 2.37 | 0.00 | 0.00% | 0 | 49 | 0.56 | -0.97 | 0.06 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 1.45 | 4.40 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 37.00 | 2.45 | 6.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 38.00 | 3.90 | 6.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 5.40 | 9.40 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 11.80 | 13.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |