Options Chain for BOX INC CL A (BOX) - $26.47 as of 4/18/2024 8:57:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 12.70 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 18.00 | 7.50 | 9.30 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 19.00 | 6.10 | 9.60 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 20.00 | 5.00 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 8 | 3.69 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:52 PM EST |
| 21.00 | 5.30 | 6.30 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 22.00 | 4.40 | 4.60 | 5.88 | 0.00 | 0.00% | 0 | 20 | 6.10 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:52 PM EST |
| 23.00 | 3.20 | 3.80 | 3.36 | 0.00 | 0.00% | 0 | 4 | 3.41 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 24.00 | 1.30 | 3.70 | 4.95 | 0.00 | 0.00% | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:52 PM EST |
| 25.00 | 0.70 | 2.60 | 3.15 | 0.00 | 0.00% | 0 | 134 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:52 PM EST |
| 26.00 | 0.45 | 0.60 | 0.60 | +0.15 | +33.34% | 6 | 139 | 0.48 | 0.96 | 0.41 | -0.02 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 413 | 0.40 | 0.04 | 0.23 | -0.01 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 817 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,020 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,456 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 865 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 386 | 2.07 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 398 | 2.33 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:52 PM EST |
| 34.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 37 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 219 | 2.82 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:52 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 7.54 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 615 | 2.51 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 53 | 3.92 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,587 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 301 | 0.49 | -0.04 | 0.41 | -0.02 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 27.00 | 0.50 | 0.85 | 0.55 | -0.15 | -21.43% | 4 | 1,216 | 0.54 | -0.96 | 0.23 | -0.01 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 28.00 | 0.25 | 2.55 | 1.50 | -0.30 | -16.67% | 10 | 554 | 1.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 29.00 | 2.45 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 21 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 30.00 | 3.40 | 3.70 | 3.60 | -0.20 | -5.27% | 20 | 2,350 | 1.96 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 31.00 | 3.20 | 6.20 | 4.60 | +0.80 | +21.06% | 20 | 27 | 1.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:52 PM EST |
| 32.00 | 3.50 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:52 PM EST |
| 33.00 | 5.20 | 8.30 | 3.04 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:52 PM EST |
| 34.00 | 7.10 | 8.30 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 35.00 | 6.50 | 8.70 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST | |||
| 40.00 | 13.40 | 14.00 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:52 PM EST |