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 |