Options Chain for BOX INC CL A (BOX) - $37.32 as of 5/30/2025 6:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.50 | 18.30 | 17.15 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 22.00 | 15.10 | 17.80 | 10.17 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 23.00 | 14.10 | 16.40 | 9.15 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 24.00 | 13.40 | 14.30 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 12.60 | 13.10 | 12.20 | 0.00 | 0.00% | 0 | 102 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 26.00 | 11.50 | 13.80 | 5.39 | 0.00 | 0.00% | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 27.00 | 10.30 | 12.00 | 9.00 | 0.00 | 0.00% | 0 | 64 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 28.00 | 9.20 | 11.30 | 9.10 | 0.00 | 0.00% | 0 | 53 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 29.00 | 8.80 | 9.10 | 8.70 | +0.70 | +8.75% | 2 | 35 | 0.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 7.60 | 8.30 | 7.70 | +0.98 | +14.59% | 17 | 119 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 31.00 | 6.80 | 7.10 | 6.89 | +0.66 | +10.60% | 21 | 532 | 0.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.00 | 5.80 | 6.20 | 6.07 | +0.97 | +19.02% | 20 | 1,104 | 0.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 3.80 | 5.10 | 4.90 | +0.67 | +15.84% | 4 | 458 | 0.40 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 34.00 | 3.90 | 4.10 | 3.98 | +0.58 | +17.06% | 25 | 456 | 0.36 | 0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 2.30 | 3.20 | 2.96 | +0.36 | +13.85% | 239 | 1,292 | 0.33 | 0.90 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 1.10 | 2.25 | 2.08 | +0.31 | +17.52% | 261 | 992 | 0.27 | 0.81 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 1.30 | 1.45 | 1.44 | +0.29 | +25.22% | 571 | 1,067 | 0.25 | 0.67 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 38.00 | 0.65 | 0.85 | 0.80 | +0.15 | +23.08% | 316 | 647 | 0.24 | 0.48 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 1,051 | 3,199 | 0.22 | 0.29 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 742 | 3,455 | 0.24 | 0.15 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 361 | 846 | 0.25 | 0.07 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.65 | % | 0 | 0 | 0.55 | 0.02 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.01 | -0.02 | -66.67% | 50 | 234 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 62 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.22 | +0.19 | +633.34% | 3 | 227 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 293 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 4 | 342 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 3 | 877 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.02 | -0.23 | -92.00% | 5 | 628 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 3 | 518 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 8 | 767 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 147 | 422 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 3 | 322 | 0.46 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.30 | 0.10 | -0.05 | -33.34% | 600 | 159 | 0.44 | -0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | -0.07 | -31.82% | 261 | 292 | 0.25 | -0.10 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 195 | 343 | 0.25 | -0.19 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 0.45 | 0.50 | 0.45 | -0.21 | -31.82% | 280 | 355 | 0.22 | -0.33 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 38.00 | 0.80 | 0.90 | 0.85 | -0.45 | -34.62% | 25 | 27 | 0.21 | -0.52 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 1.40 | 1.55 | 1.45 | -0.65 | -30.96% | 82 | 10 | 0.20 | -0.71 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 2.20 | 2.35 | 2.52 | -0.88 | -25.89% | 12 | 92 | 0.19 | -0.85 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 2.95 | 3.50 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.93 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 3.60 | 4.70 | % | 0 | 0 | 0.56 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 4.80 | 7.00 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 5.80 | 6.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 6.40 | 8.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 11.90 | 14.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 16.40 | 19.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |