Options Chain for BXP INC COM (BXP) - $71.23 as of 7/15/2025 2:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.20 | 42.10 | 40.65 | 39.05 | 0.00 | 0.00% | 1.35 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:57 PM EST |
| 32.50 | 36.90 | 39.80 | 38.35 | % | 1.18 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 35.00 | 34.90 | 37.30 | 36.10 | % | 1.03 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 37.50 | 31.10 | 34.80 | 32.95 | % | 0.88 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 40.00 | 28.30 | 32.30 | 30.30 | % | 0.76 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 42.50 | 25.90 | 29.70 | 27.80 | % | 0.65 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 45.00 | 23.60 | 27.00 | 25.30 | % | 0.56 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 47.50 | 22.50 | 24.30 | 23.40 | % | 0.49 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 50.00 | 18.50 | 22.10 | 20.30 | % | 0.41 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 52.50 | 16.50 | 19.40 | 17.95 | % | 0.34 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 55.00 | 14.30 | 16.60 | 15.45 | 13.49 | 0.00 | 0.00% | 0.28 | 0 | 30 | 2.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 2:58:57 PM EST |
| 57.50 | 12.20 | 14.40 | 13.30 | % | 0.23 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 60.00 | 9.40 | 12.10 | 10.75 | 8.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:57 PM EST |
| 62.50 | 7.30 | 9.60 | 8.45 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 2:58:57 PM EST |
| 65.00 | 4.50 | 7.10 | 5.80 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.49 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 7/15/2025 2:58:57 PM EST |
| 67.50 | 2.55 | 3.10 | 2.83 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.48 | 0.91 | 0.07 | -0.06 | 7/11/2025 | 7/15/2025 2:58:57 PM EST |
| 70.00 | 0.85 | 1.00 | 0.93 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 557 | 0.30 | 0.59 | 0.20 | -0.12 | 7/14/2025 | 7/15/2025 2:58:57 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.22 | -62.86% | 0.00 | 1 | 396 | 0.27 | 0.10 | 0.12 | -0.05 | 7/15/2025 | 7/15/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 597 | 0.40 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 2:58:57 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.13 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 2:58:57 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/15/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/15/2025 2:58:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/15/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/15/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.43 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/15/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/15/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/15/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/15/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/15/2025 2:58:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/15/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/15/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 2:58:57 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:57 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/15/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 315 | 0.51 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 2:58:57 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 100 | 404 | 0.37 | -0.09 | 0.07 | -0.06 | 7/15/2025 | 7/15/2025 2:58:57 PM EST |
| 70.00 | 0.55 | 0.65 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.28 | -0.41 | 0.20 | -0.12 | 7/14/2025 | 7/15/2025 2:58:57 PM EST |
| 72.50 | 1.90 | 2.45 | 2.18 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1,079 | 0.35 | -0.90 | 0.12 | -0.05 | 7/14/2025 | 7/15/2025 2:58:57 PM EST |
| 75.00 | 3.10 | 5.80 | 4.45 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.16 | -1.00 | 0.01 | 0.00 | 6/26/2025 | 7/15/2025 2:58:57 PM EST |
| 77.50 | 5.40 | 8.00 | 6.70 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/15/2025 2:58:57 PM EST |
| 80.00 | 8.40 | 10.40 | 9.40 | 11.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 2:58:57 PM EST |
| 82.50 | 10.60 | 12.80 | 11.70 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/15/2025 2:58:57 PM EST |
| 85.00 | 14.00 | 15.70 | 14.85 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 7/15/2025 2:58:57 PM EST |
| 87.50 | 15.40 | 18.60 | 17.00 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 90.00 | 18.00 | 21.60 | 19.80 | 21.98 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 2:58:57 PM EST |
| 95.00 | 23.70 | 26.60 | 25.15 | 26.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 2:58:57 PM EST |
| 100.00 | 27.70 | 31.70 | 29.70 | % | 0.30 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 105.00 | 32.70 | 36.60 | 34.65 | % | 0.33 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 110.00 | 37.70 | 41.50 | 39.60 | % | 0.36 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 115.00 | 42.70 | 46.70 | 44.70 | % | 0.39 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST | |||
| 120.00 | 47.80 | 51.70 | 49.75 | % | 0.41 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:57 PM EST |