Options Chain for BXP INC COM (BXP) - $74.66 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 35.10 | 39.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 32.50 | 36.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 30.00 | 34.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 27.50 | 31.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 47.50 | 25.00 | 29.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 22.50 | 26.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 17.50 | 21.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 57.50 | 15.20 | 19.30 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 12.60 | 16.70 | 14.68 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.97 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 10.10 | 14.30 | 7.03 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.95 | 0.01 | -0.05 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 7.60 | 11.70 | 10.30 | 0.00 | 0.00% | 0 | 57 | 1.05 | 0.91 | 0.02 | -0.06 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 6.80 | 9.50 | 4.70 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.86 | 0.03 | -0.07 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 3.00 | 7.30 | 5.45 | 0.00 | 0.00% | 0 | 209 | 0.30 | 0.80 | 0.05 | -0.08 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 3.10 | 3.40 | 3.87 | 0.00 | 0.00% | 0 | 191 | 0.32 | 0.69 | 0.07 | -0.07 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 1.70 | 1.85 | 1.60 | -0.47 | -22.71% | 37 | 276 | 0.32 | 0.49 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 0.75 | 0.90 | 1.04 | 0.00 | 0.00% | 0 | 110 | 0.32 | 0.28 | 0.08 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.31 | 0.16 | 0.05 | -0.04 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 82.50 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.10 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 182 | 0.61 | 0.02 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 1.40 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 1.45 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 432 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 102 | 1.03 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 51 | 1.09 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.91 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.01 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 1,668 | 0.62 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.05 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 283 | 0.45 | -0.09 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 146 | 0.40 | -0.14 | 0.03 | -0.07 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 278 | 0.37 | -0.20 | 0.05 | -0.08 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 1.00 | 1.10 | 1.20 | +0.25 | +26.32% | 1 | 45 | 0.34 | -0.31 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 2.00 | 2.15 | 2.20 | +0.25 | +12.83% | 38 | 58 | 0.33 | -0.51 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 77.50 | 3.40 | 3.80 | 3.01 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.72 | 0.08 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 4.60 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.84 | 0.05 | -0.04 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 82.50 | 6.00 | 10.00 | % | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 8.50 | 12.50 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 13.40 | 17.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 18.40 | 22.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 23.40 | 27.60 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |