Options Chain for BXP INC COM (BXP) - $68.85 as of 5/30/2025 6:31:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.50 | 39.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.50 | 33.00 | 36.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 30.50 | 34.40 | 20.50 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 28.00 | 31.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 25.50 | 29.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 42.50 | 23.00 | 27.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 20.40 | 24.50 | 11.84 | 0.00 | 0.00% | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 18.10 | 22.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 15.60 | 19.50 | 16.78 | 0.00 | 0.00% | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 13.10 | 17.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 10.60 | 14.30 | 12.33 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 57.50 | 8.30 | 11.00 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 5.90 | 9.40 | 5.55 | 0.00 | 0.00% | 0 | 52 | 0.80 | 0.93 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 62.50 | 5.00 | 5.60 | 5.20 | +0.45 | +9.48% | 3 | 104 | 0.36 | 0.84 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 3.20 | 3.50 | 3.23 | -1.27 | -28.23% | 50 | 150 | 0.50 | 0.69 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 67.50 | 1.65 | 1.95 | 1.82 | -0.58 | -24.17% | 13 | 508 | 0.31 | 0.48 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.50 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 2,097 | 0.27 | 0.26 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 72.50 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1,126 | 0.25 | 0.16 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.41 | 0.07 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 712 | 0.35 | 0.05 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 332 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 1,297 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 1,861 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 92 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 39 | 1.33 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.35 | 2.64 | 0.00 | 0.00% | 0 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.87 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 96 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 110 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 57.50 | 0.05 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 307 | 0.53 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 728 | 0.34 | -0.07 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 62.50 | 0.35 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 71 | 0.39 | -0.16 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.75 | 1.00 | 0.90 | +0.25 | +38.47% | 1 | 1,177 | 0.27 | -0.31 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 67.50 | 1.65 | 2.70 | 1.70 | +0.35 | +25.93% | 1 | 229 | 0.31 | -0.52 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 3.00 | 4.20 | 3.62 | 0.00 | 0.00% | 0 | 476 | 0.27 | -0.74 | 0.08 | -0.03 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 72.50 | 4.20 | 6.30 | 5.43 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.84 | 0.05 | -0.03 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 6.00 | 9.00 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.93 | 0.03 | -0.02 | 4/23/2025 | 5/30/2025 4:00:02 PM EST |
| 77.50 | 8.70 | 12.00 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.02 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 11.20 | 14.50 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 82.50 | 13.50 | 17.10 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 15.70 | 19.60 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:02 PM EST |
| 87.50 | 18.20 | 22.10 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 20.70 | 24.60 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/30/2025 4:00:02 PM EST |
| 92.50 | 23.20 | 27.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 95.00 | 25.70 | 29.60 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 30.70 | 34.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 35.70 | 39.60 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 40.70 | 44.60 | 30.78 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 45.70 | 49.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 120.00 | 50.70 | 54.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 125.00 | 55.70 | 59.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 130.00 | 60.70 | 64.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |