Options Chain for BXP INC COM (BXP) - $70.70 as of 12/17/2025 2:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.60 | 31.70 | 29.65 | % | 0.74 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 42.50 | 25.50 | 29.20 | 27.35 | % | 0.64 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 45.00 | 23.00 | 26.70 | 24.85 | % | 0.55 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 47.50 | 20.50 | 24.20 | 22.35 | % | 0.47 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 50.00 | 18.40 | 20.80 | 19.60 | 21.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/17/2025 3:59:47 PM EST |
| 55.00 | 13.50 | 15.80 | 14.65 | % | 0.27 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 60.00 | 8.70 | 10.90 | 9.80 | % | 0.16 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 62.50 | 6.20 | 8.30 | 7.25 | % | 0.12 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 65.00 | 3.80 | 5.30 | 4.55 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/17/2025 3:59:47 PM EST |
| 67.50 | 1.50 | 3.10 | 2.30 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | 0.85 | 0.14 | -0.08 | 10/29/2025 | 12/17/2025 3:59:47 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 1.05 | -0.06 | -5.41% | 0.01 | 3 | 244 | 0.39 | 0.41 | 0.19 | -0.17 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.53 | 0.08 | 0.07 | -0.07 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 91 | 0.75 | 0.01 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/17/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/17/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 65 | 1.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 3,863 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 67.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 173 | 0.67 | -0.15 | 0.14 | -0.08 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 70.00 | 0.80 | 1.05 | 0.93 | 1.25 | +0.82 | +190.70% | 0.01 | 11 | 235 | 0.80 | -0.59 | 0.19 | -0.17 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 72.50 | 2.00 | 3.90 | 2.95 | 2.97 | +1.66 | +126.72% | 0.04 | 2 | 51 | 0.96 | -0.92 | 0.07 | -0.07 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 75.00 | 4.20 | 6.40 | 5.30 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.31 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 77.50 | 6.70 | 8.90 | 7.80 | 8.31 | +1.61 | +24.03% | 0.10 | 5 | 6 | 1.61 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 80.00 | 9.20 | 11.40 | 10.30 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:47 PM EST |
| 82.50 | 11.70 | 14.00 | 12.85 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 85.00 | 14.80 | 16.40 | 15.60 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 90.00 | 18.30 | 22.00 | 20.15 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 95.00 | 23.30 | 27.20 | 25.25 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 100.00 | 28.30 | 32.20 | 30.25 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 105.00 | 33.30 | 37.20 | 35.25 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 110.00 | 38.30 | 42.20 | 40.25 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST |