Options Chain for BOX INC CL A (BOX) - $31.10 as of 3/31/2025 3:20:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.50 | 12.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 5.50 | 6.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 26.00 | 4.50 | 5.30 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 27.00 | 3.90 | 4.40 | 3.58 | 0.00 | 0.00% | 0 | 51 | 0.71 | 0.98 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 28.00 | 2.95 | 3.30 | 2.58 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.93 | 0.06 | -0.02 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 29.00 | 2.05 | 2.20 | 2.10 | -0.10 | -4.55% | 2 | 2 | 0.26 | 0.85 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 1.25 | 1.35 | 1.30 | +0.05 | +4.00% | 11 | 89 | 0.25 | 0.73 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 31.00 | 0.60 | 0.70 | 0.60 | -0.11 | -15.50% | 10 | 1,057 | 0.24 | 0.52 | 0.24 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 32.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 430 | 0.24 | 0.29 | 0.21 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 33.00 | 0.05 | 0.15 | 0.11 | -0.01 | -8.34% | 2 | 116 | 0.24 | 0.13 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.33 | 0.04 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 365 | 0.40 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 36.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 113 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 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 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.02 | 0.02 | -0.01 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.07 | 0.06 | -0.02 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 29.00 | 0.10 | 0.20 | 0.20 | -0.07 | -25.93% | 1 | 6 | 0.30 | -0.15 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 0.30 | 0.40 | 0.37 | +0.02 | +5.72% | 59 | 187 | 0.29 | -0.27 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 31.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 9 | 104 | 0.27 | -0.48 | 0.24 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 32.00 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 86 | 0.26 | -0.71 | 0.21 | -0.02 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 33.00 | 2.10 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 82 | 0.59 | -0.87 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 34.00 | 3.00 | 3.30 | 2.54 | 0.00 | 0.00% | 0 | 50 | 0.30 | -0.96 | 0.05 | 0.00 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 35.00 | 2.50 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.99 | 0.02 | 0.00 | 3/12/2025 | 3/31/2025 3:59:54 PM EST |
| 36.00 | 5.00 | 5.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.00 | 6.00 | 6.60 | 5.44 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 38.00 | 6.80 | 7.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 39.00 | 7.90 | 8.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 9.00 | 9.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 41.00 | 9.90 | 10.50 | 10.20 | % | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 42.00 | 10.80 | 11.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 43.00 | 11.90 | 12.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 45.00 | 13.90 | 15.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 18.80 | 20.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |