Options Chain for BOX INC CL A (BOX) - $26.85 as of 4/26/2024 8:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.30 | 10.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 5.50 | 9.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 21.00 | 4.50 | 8.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 3.40 | 6.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.00 | 2.50 | 6.10 | % | 0 | 0 | 1.61 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.00 | 1.90 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.96 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 1.95 | 2.10 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.89 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 1.05 | 1.25 | 1.25 | -0.35 | -21.88% | 1 | 47 | 0.26 | 0.72 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 0.45 | 0.55 | 0.55 | -0.10 | -15.39% | 10 | 284 | 0.23 | 0.48 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 0.20 | 0.25 | 0.20 | -0.15 | -42.86% | 44 | 1,238 | 0.24 | 0.24 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 29.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 10 | 659 | 0.24 | 0.10 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,160 | 0.34 | 0.03 | 0.05 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 31.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.41 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:48 PM EST |
| 32.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.04 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 112 | 0.26 | -0.11 | 0.11 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.20 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 117 | 0.22 | -0.28 | 0.20 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 0.55 | 0.65 | 0.55 | -0.14 | -20.29% | 20 | 373 | 0.21 | -0.52 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 28.00 | 1.20 | 3.10 | 1.15 | 0.00 | 0.00% | 0 | 389 | 0.17 | -0.76 | 0.21 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 29.00 | 2.10 | 2.40 | 1.65 | 0.00 | 0.00% | 0 | 824 | 0.41 | -0.90 | 0.12 | -0.01 | 4/10/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 2.85 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.05 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 31.00 | 2.20 | 4.70 | 3.65 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 32.00 | 3.00 | 5.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 33.00 | 4.00 | 7.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 34.00 | 5.00 | 7.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 6.00 | 8.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 36.00 | 8.60 | 9.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 37.00 | 8.50 | 11.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 38.00 | 11.00 | 11.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 11.00 | 13.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |