Options Chain for BOX INC CL A (BOX) - $33.04 as of 7/25/2025 12:29:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 14.30 | 13.60 | % | 0.68 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.00 | 8.40 | 10.30 | 9.35 | % | 0.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 27.00 | 5.70 | 7.50 | 6.60 | 5.71 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 28.00 | 5.40 | 5.80 | 5.60 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 29.00 | 4.40 | 4.80 | 4.60 | 4.50 | % | 0.16 | 1 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 30.00 | 3.50 | 3.90 | 3.70 | 2.69 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.96 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 31.00 | 2.60 | 2.70 | 2.65 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.25 | 0.90 | 0.08 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 32.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.49 | +38.89% | 0.05 | 21 | 193 | 0.25 | 0.80 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 33.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.25 | +35.72% | 0.03 | 3 | 601 | 0.23 | 0.63 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.10 | +28.58% | 0.01 | 69 | 883 | 0.21 | 0.39 | 0.24 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.01 | +5.27% | 0.01 | 213 | 2,717 | 0.21 | 0.19 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 2 | 87 | 0.22 | 0.08 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.55 | 0.02 | 0.03 | 0.00 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.00 | 0.01 | 0.00 | 6/24/2025 | 7/25/2025 11:59:05 AM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | -0.04 | 0.04 | -0.01 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 21 | 0.25 | -0.10 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 154 | 334 | 0.23 | -0.20 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 33.00 | 0.40 | 0.50 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.21 | -0.37 | 0.22 | -0.02 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 34.00 | 0.85 | 0.95 | 0.90 | 1.05 | -0.20 | -16.00% | 0.03 | 1 | 1,756 | 0.19 | -0.61 | 0.24 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 1.60 | 1.70 | 1.65 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.20 | -0.81 | 0.17 | -0.01 | 7/14/2025 | 7/25/2025 11:59:05 AM EST |
| 36.00 | 2.40 | 3.60 | 3.00 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.63 | -0.92 | 0.09 | -0.01 | 6/30/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 3.30 | 5.00 | 4.15 | % | 0.11 | 0 | 0 | 0.86 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 38.00 | 4.40 | 5.60 | 5.00 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 39.00 | 5.30 | 7.20 | 6.25 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 40.00 | 6.00 | 8.30 | 7.15 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 41.00 | 7.30 | 8.90 | 8.10 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 42.00 | 8.10 | 9.90 | 9.00 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 43.00 | 9.30 | 11.30 | 10.30 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 44.00 | 10.10 | 12.40 | 11.25 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 11.20 | 13.00 | 12.10 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 16.10 | 18.20 | 17.15 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |