Options Chain for BOSTON PROPERTIES INC COM (BXP)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 29.40 32.00 % 0 0 2.43 1.00 0.00 0.00 12/2/2022 9:00:04 PM
45.00 24.60 26.50 % 0 0 1.88 1.00 0.00 -0.01 12/2/2022 9:00:04 PM
50.00 19.30 21.90 22.95 0.00 0.00% 0 0 1.65 1.00 0.00 -0.01 11/16/2022 12/2/2022 9:00:04 PM
55.00 15.00 16.30 17.60 0.00 0.00% 0 16 1.09 1.00 0.00 -0.01 11/8/2022 12/2/2022 9:00:04 PM
60.00 10.20 11.50 12.53 0.00 0.00% 0 1 0.93 0.99 0.01 -0.01 10/10/2022 12/2/2022 9:00:04 PM
65.00 5.80 6.40 6.54 0.00 0.00% 0 3 0.43 0.89 0.04 -0.04 11/18/2022 12/2/2022 9:00:04 PM
70.00 1.95 2.25 2.20 -0.79 -26.43% 3 387 0.30 0.59 0.10 -0.06 12/2/2022 12/2/2022 9:00:04 PM
75.00 0.20 0.35 0.20 -0.35 -63.64% 28 911 0.27 0.13 0.06 -0.03 12/2/2022 12/2/2022 9:00:04 PM
80.00 0.00 0.15 0.08 -0.05 -38.47% 2 200 0.40 0.01 0.01 0.00 12/2/2022 12/2/2022 9:00:04 PM
85.00 0.00 0.05 0.05 0.00 0.00% 0 8 0.46 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:04 PM
90.00 0.00 2.20 % 0 0 1.38 0.00 0.00 0.00 12/2/2022 9:00:04 PM
95.00 0.00 2.10 0.10 0.00 0.00% 0 1 1.53 0.00 0.00 0.00 11/10/2022 12/2/2022 9:00:04 PM
100.00 0.00 2.20 % 0 0 1.71 0.00 0.00 0.00 12/2/2022 9:00:04 PM
105.00 0.00 2.10 % 0 0 1.83 0.00 0.00 0.00 12/2/2022 9:00:04 PM
110.00 0.00 2.10 % 0 0 1.97 0.00 0.00 0.00 12/2/2022 9:00:04 PM
115.00 0.00 1.45 % 0 0 1.89 0.00 0.00 0.00 12/2/2022 9:00:04 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 0.05 % 0 0 1.28 0.00 0.00 0.00 12/2/2022 9:00:04 PM
45.00 0.00 0.40 % 0 0 1.15 0.00 0.00 -0.01 12/2/2022 9:00:04 PM
50.00 0.00 0.40 0.05 0.00 0.00% 0 3 1.18 0.00 0.00 -0.01 11/21/2022 12/2/2022 9:00:04 PM
55.00 0.00 4.80 % 0 0 2.25 0.00 0.00 -0.01 12/2/2022 9:00:04 PM
60.00 0.00 0.30 0.25 0.00 0.00% 0 37 0.61 -0.01 0.01 -0.01 11/30/2022 12/2/2022 9:00:04 PM
65.00 0.15 0.35 0.30 +0.07 +30.44% 4 854 0.35 -0.11 0.04 -0.04 12/2/2022 12/2/2022 9:00:04 PM
70.00 1.05 1.45 1.25 +0.40 +47.06% 10 285 0.30 -0.41 0.10 -0.06 12/2/2022 12/2/2022 9:00:04 PM
75.00 4.30 4.70 5.30 0.00 0.00% 0 97 0.32 -0.87 0.06 -0.03 11/30/2022 12/2/2022 9:00:04 PM
80.00 9.10 10.70 9.70 0.00 0.00% 0 136 1.02 -0.99 0.01 0.00 11/29/2022 12/2/2022 9:00:04 PM
85.00 13.50 16.30 13.23 0.00 0.00% 0 0 1.27 -1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:04 PM
90.00 17.90 21.50 % 0 0 1.49 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
95.00 23.30 26.40 % 0 0 1.57 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
100.00 28.00 31.40 % 0 0 1.71 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
105.00 33.40 36.50 32.45 0.00 0.00% 0 1 1.96 -1.00 0.00 0.00 11/16/2022 12/2/2022 9:00:04 PM
110.00 38.70 40.70 % 0 0 1.78 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
115.00 42.90 46.50 % 0 0 2.28 -1.00 0.00 0.00 12/2/2022 9:00:04 PM