Options Chain for BOSTON PROPERTIES INC COM (BXP) - $62.93 as of 4/24/2024 10:14:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.20 | 35.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 32.50 | 28.80 | 32.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 35.00 | 26.30 | 29.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 37.50 | 23.80 | 27.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 40.00 | 21.50 | 25.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 42.50 | 19.30 | 22.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 45.00 | 16.50 | 19.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 47.50 | 14.10 | 17.60 | % | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.02 | 4/23/2024 3:59:46 PM EST | |||
| 50.00 | 11.70 | 15.20 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.97 | 0.01 | -0.02 | 3/27/2024 | 4/23/2024 3:59:46 PM EST |
| 52.50 | 10.60 | 12.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.94 | 0.02 | -0.03 | 4/4/2024 | 4/23/2024 3:59:46 PM EST |
| 55.00 | 8.30 | 9.70 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.89 | 0.03 | -0.04 | 4/17/2024 | 4/23/2024 3:59:46 PM EST |
| 57.50 | 6.10 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.82 | 0.04 | -0.05 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
| 60.00 | 4.20 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 197 | 0.39 | 0.71 | 0.05 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 62.50 | 2.70 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 324 | 0.37 | 0.56 | 0.06 | -0.06 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 65.00 | 1.50 | 1.65 | 1.76 | 0.00 | 0.00% | 0 | 325 | 0.37 | 0.40 | 0.06 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 67.50 | 0.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 131 | 0.36 | 0.25 | 0.05 | -0.04 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 70.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 128 | 0.36 | 0.14 | 0.04 | -0.03 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 72.50 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.08 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 75.00 | 0.05 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.04 | 0.01 | -0.01 | 3/22/2024 | 4/23/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.76 | 0.01 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 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 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 3:59:46 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/23/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 47.50 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 67 | 0.59 | -0.02 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 50.00 | 0.05 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 95 | 0.53 | -0.03 | 0.01 | -0.02 | 4/18/2024 | 4/23/2024 3:59:46 PM EST |
| 52.50 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 216 | 0.47 | -0.06 | 0.02 | -0.03 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 55.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,929 | 0.44 | -0.11 | 0.03 | -0.04 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 57.50 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 161 | 0.41 | -0.18 | 0.04 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 60.00 | 1.15 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 462 | 0.39 | -0.29 | 0.05 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 62.50 | 2.00 | 2.20 | 1.92 | 0.00 | 0.00% | 0 | 121 | 0.38 | -0.44 | 0.06 | -0.06 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 65.00 | 3.40 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 74 | 0.37 | -0.60 | 0.06 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 67.50 | 4.20 | 5.40 | 9.00 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.75 | 0.05 | -0.04 | 4/15/2024 | 4/23/2024 3:59:46 PM EST |
| 70.00 | 6.80 | 9.40 | 6.20 | 0.00 | 0.00% | 0 | 215 | 0.44 | -0.86 | 0.04 | -0.03 | 4/9/2024 | 4/23/2024 3:59:46 PM EST |
| 72.50 | 8.00 | 11.10 | 13.60 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.92 | 0.02 | -0.02 | 4/17/2024 | 4/23/2024 3:59:46 PM EST |
| 75.00 | 10.40 | 13.90 | 13.68 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 4/2/2024 | 4/23/2024 3:59:46 PM EST |
| 80.00 | 14.80 | 18.80 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 85.00 | 20.10 | 23.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 90.00 | 25.00 | 28.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 95.00 | 30.80 | 33.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST |