Options Chain for BOX INC CL A (BOX) - $33.15 as of 11/20/2024 3:49:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 20.50 | 18.20 | 0.00 | 0.00% | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 14.70 | 16.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 13.40 | 16.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 12.40 | 15.80 | 12.48 | 0.00 | 0.00% | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 11.60 | 14.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 10.40 | 13.10 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 10.00 | 10.50 | 5.10 | 0.00 | 0.00% | 0 | 278 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 7.20 | 9.60 | 4.70 | 0.00 | 0.00% | 0 | 178 | 0.78 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 7.60 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 108 | 0.77 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 6.90 | 8.10 | 6.40 | 0.00 | 0.00% | 0 | 89 | 0.61 | 0.97 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 6.20 | 6.60 | 7.17 | 0.00 | 0.00% | 0 | 156 | 0.60 | 0.95 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 5.40 | 5.60 | 5.83 | 0.00 | 0.00% | 0 | 409 | 0.52 | 0.91 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 4.50 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 215 | 0.49 | 0.87 | 0.05 | -0.02 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 3.60 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 126 | 0.44 | 0.81 | 0.06 | -0.02 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 2.90 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 224 | 0.45 | 0.73 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 2.25 | 2.35 | 2.25 | -0.15 | -6.25% | 6 | 176 | 0.43 | 0.64 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 1.70 | 1.80 | 1.60 | -0.05 | -3.03% | 42 | 563 | 0.43 | 0.55 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 1.25 | 1.30 | 1.30 | +0.05 | +4.00% | 2 | 501 | 0.43 | 0.45 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 7 | 244 | 0.42 | 0.35 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.60 | 0.65 | 0.58 | +0.03 | +5.46% | 1 | 682 | 0.42 | 0.27 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.40 | 0.45 | 0.35 | 0.00 | 0.00% | 8 | 549 | 0.42 | 0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 136 | 0.43 | 0.14 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.15 | 0.25 | % | 0 | 0 | 0.43 | 0.09 | 0.04 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.05 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 771 | 0.42 | 0.06 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:01 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 | 0.85 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 44 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 881 | 1.14 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,246 | 0.74 | -0.01 | 0.01 | -0.01 | 10/11/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 139 | 0.65 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 174 | 0.46 | -0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.47 | -0.09 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 1 | 102 | 0.45 | -0.13 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,764 | 0.43 | -0.19 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 67 | 282 | 0.42 | -0.27 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.95 | 1.05 | 1.10 | +0.10 | +10.00% | 12 | 809 | 0.42 | -0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 1.35 | 1.50 | 1.63 | +0.26 | +18.98% | 17 | 136 | 0.41 | -0.45 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 1.90 | 2.05 | 2.15 | +0.35 | +19.45% | 8 | 85 | 0.41 | -0.55 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 2.55 | 2.70 | 2.30 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.65 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 3.20 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 46 | 0.38 | -0.73 | 0.09 | -0.02 | 9/27/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 4.00 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 57 | 0.66 | -0.81 | 0.07 | -0.02 | 10/1/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 3.30 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.86 | 0.06 | -0.02 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 5.80 | 6.90 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 6.50 | 8.20 | % | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 7.30 | 9.70 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 8.60 | 10.60 | % | 0 | 0 | 1.30 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 11.50 | 13.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |