Options Chain for BXP INC COM (BXP) - $67.68 as of 3/31/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.70 | 33.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 37.50 | 28.00 | 31.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 25.70 | 28.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 42.50 | 22.80 | 26.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 20.30 | 24.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 47.50 | 17.80 | 21.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 15.30 | 19.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 11.00 | 13.00 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.98 | 0.01 | -0.02 | 3/6/2025 | 3/31/2025 3:59:59 PM EST |
| 57.50 | 8.60 | 11.20 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.03 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 6.20 | 8.80 | 7.57 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.91 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 62.50 | 4.70 | 5.90 | 5.70 | +0.20 | +3.64% | 4 | 0 | 0.32 | 0.83 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 3.20 | 3.60 | 3.15 | -1.24 | -28.25% | 1 | 37 | 0.33 | 0.70 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 67.50 | 1.65 | 1.85 | 1.77 | +0.27 | +18.00% | 2 | 217 | 0.30 | 0.52 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.75 | 1.00 | 0.89 | +0.14 | +18.67% | 16 | 202 | 0.31 | 0.31 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 72.50 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 3 | 375 | 0.31 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.30 | 0.09 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 77.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 927 | 0.47 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 871 | 0.50 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 667 | 0.87 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.20 | 0.70 | +0.10 | +16.67% | 4 | 51 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.90 | 1.42 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 198 | 1.26 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.90 | 1.85 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 239 | 0.53 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 0.30 | 0.28 | -0.02 | -6.67% | 3 | 4,566 | 0.41 | -0.09 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 62.50 | 0.45 | 0.55 | 0.51 | -0.16 | -23.89% | 18 | 216 | 0.38 | -0.17 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.95 | 1.10 | 1.50 | +0.12 | +8.70% | 5 | 278 | 0.36 | -0.30 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 67.50 | 1.50 | 2.00 | 2.35 | 0.00 | 0.00% | 0 | 150 | 0.30 | -0.48 | 0.08 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 3.40 | 3.70 | 4.10 | -0.05 | -1.21% | 15 | 339 | 0.34 | -0.69 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 72.50 | 5.10 | 5.80 | 5.40 | +0.10 | +1.89% | 6 | 1,344 | 0.35 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 6.60 | 9.30 | 8.67 | 0.00 | 0.00% | 0 | 186 | 0.48 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 77.50 | 9.50 | 11.70 | 12.45 | 0.00 | 0.00% | 0 | 41 | 0.89 | -0.97 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 11.60 | 14.20 | 13.31 | +1.56 | +13.28% | 30 | 91 | 0.62 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 82.50 | 13.50 | 17.40 | 15.30 | +3.23 | +26.77% | 20 | 52 | 0.90 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 16.20 | 19.90 | 17.91 | +5.21 | +41.03% | 10 | 38 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 87.50 | 18.60 | 22.40 | 20.64 | +10.14 | +96.58% | 20 | 44 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 21.00 | 24.90 | 11.60 | 0.00 | 0.00% | 0 | 17 | 1.39 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 3:59:59 PM EST |
| 92.50 | 23.50 | 27.40 | 14.50 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 26.00 | 29.90 | 28.04 | +9.74 | +53.23% | 40 | 101 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 31.80 | 34.30 | 17.15 | 0.00 | 0.00% | 0 | 17 | 1.63 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 36.20 | 39.40 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 41.70 | 44.50 | 30.67 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 46.90 | 49.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 120.00 | 51.30 | 54.50 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 125.00 | 56.00 | 59.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 130.00 | 61.00 | 64.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |