Options Chain for BOX INC CL A (BOX) - $25.25 as of 5/29/2026 2:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 12.90 | 12.00 | % | 0.80 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 16.00 | 10.10 | 11.90 | 11.00 | 8.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:58:59 PM EST |
| 17.00 | 9.10 | 10.90 | 10.00 | % | 0.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 18.00 | 8.10 | 9.90 | 9.00 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:59 PM EST |
| 19.00 | 7.10 | 8.60 | 7.85 | % | 0.41 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 20.00 | 6.20 | 7.70 | 6.95 | 5.90 | +0.83 | +16.38% | 0.35 | 5 | 19 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 21.00 | 5.30 | 6.30 | 5.80 | 4.02 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.87 | 0.99 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 1:58:59 PM EST |
| 22.00 | 4.90 | 5.30 | 5.10 | 5.01 | +1.87 | +59.56% | 0.23 | 30 | 84 | 0.74 | 0.97 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 23.00 | 3.50 | 4.30 | 3.90 | 3.50 | +1.32 | +60.55% | 0.17 | 1 | 29 | 0.62 | 0.94 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 24.00 | 3.00 | 3.40 | 3.20 | 2.72 | +1.12 | +70.00% | 0.13 | 3 | 236 | 0.43 | 0.88 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 25.00 | 2.15 | 2.40 | 2.28 | 2.15 | +1.14 | +112.88% | 0.09 | 23 | 1,460 | 0.35 | 0.80 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 26.00 | 1.45 | 1.70 | 1.58 | 1.57 | +0.97 | +161.67% | 0.06 | 65 | 2,197 | 0.39 | 0.69 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 27.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.60 | +171.43% | 0.04 | 102 | 536 | 0.37 | 0.53 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 28.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.45 | +300.00% | 0.02 | 136 | 2,283 | 0.39 | 0.37 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.18 | +105.89% | 0.01 | 1,032 | 988 | 0.41 | 0.25 | 0.13 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.20 | +400.00% | 0.01 | 460 | 304 | 0.44 | 0.16 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 25 | 211 | 0.42 | 0.10 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 4 | 219 | 0.53 | 0.05 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.60 | 0.03 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.53 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.94 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:58:59 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 119 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.87 | -0.01 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.65 | -0.03 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.11 | -55.00% | 0.01 | 344 | 112 | 0.51 | -0.06 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.29 | -69.05% | 0.01 | 63 | 283 | 0.45 | -0.12 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.47 | -62.67% | 0.01 | 44 | 930 | 0.40 | -0.20 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.71 | -57.73% | 0.02 | 55 | 588 | 0.39 | -0.31 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 27.00 | 0.85 | 1.05 | 0.95 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.39 | -0.47 | 0.16 | -0.03 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 28.00 | 1.45 | 1.70 | 1.58 | 2.81 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.39 | -0.63 | 0.16 | -0.03 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 29.00 | 2.15 | 2.60 | 2.38 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.43 | -0.75 | 0.13 | -0.02 | 4/6/2026 | 5/29/2026 1:58:59 PM EST |
| 30.00 | 3.00 | 3.50 | 3.25 | 4.00 | -2.30 | -36.51% | 0.11 | 1 | 21 | 0.61 | -0.84 | 0.09 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 31.00 | 3.90 | 4.50 | 4.20 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.71 | -0.90 | 0.07 | -0.01 | 5/4/2026 | 5/29/2026 1:58:59 PM EST |
| 32.00 | 4.80 | 5.70 | 5.25 | 7.99 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | -0.95 | 0.04 | -0.01 | 4/16/2026 | 5/29/2026 1:58:59 PM EST |
| 33.00 | 5.80 | 6.70 | 6.25 | % | 0.19 | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 34.00 | 6.20 | 7.90 | 7.05 | % | 0.21 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 35.00 | 7.20 | 8.80 | 8.00 | % | 0.23 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 36.00 | 8.10 | 9.90 | 9.00 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 37.00 | 9.20 | 10.90 | 10.05 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 38.00 | 10.20 | 11.90 | 11.05 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 39.00 | 11.20 | 12.90 | 12.05 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 40.00 | 12.20 | 13.90 | 13.05 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 41.00 | 13.20 | 14.90 | 14.05 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 45.00 | 17.20 | 18.90 | 18.05 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST |