Options Chain for BOSTON PROPERTIES INC COM (BXP) - $61.51 as of 4/29/2024 3:13:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.60 | 33.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 32.50 | 28.40 | 32.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 26.80 | 29.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 37.50 | 23.50 | 27.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 40.00 | 22.70 | 24.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 42.50 | 18.50 | 21.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 17.40 | 19.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 47.50 | 14.80 | 16.20 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 50.00 | 11.10 | 14.70 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.96 | 0.01 | -0.03 | 3/27/2024 | 4/29/2024 4:00:01 PM EST |
| 52.50 | 10.10 | 11.20 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.02 | -0.04 | 4/4/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 6.20 | 8.70 | 8.16 | +0.96 | +13.34% | 1 | 4 | 0.46 | 0.88 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 57.50 | 4.80 | 6.20 | 3.90 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.81 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 4.00 | 4.20 | 3.90 | +0.12 | +3.18% | 26 | 196 | 0.42 | 0.71 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 62.50 | 2.40 | 2.55 | 2.47 | +0.22 | +9.78% | 40 | 368 | 0.39 | 0.56 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 1.30 | 1.40 | 1.40 | +0.30 | +27.28% | 107 | 327 | 0.39 | 0.37 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 67.50 | 0.60 | 0.75 | 0.75 | +0.10 | +15.39% | 2 | 145 | 0.39 | 0.22 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 130 | 0.39 | 0.12 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 72.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 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 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 47.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.65 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 95 | 0.65 | -0.04 | 0.01 | -0.03 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 52.50 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 216 | 0.59 | -0.07 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 0.25 | 0.35 | 0.29 | -0.22 | -43.14% | 353 | 1,893 | 0.48 | -0.12 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | -0.25 | -31.25% | 7 | 164 | 0.44 | -0.19 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | -0.32 | -23.36% | 13 | 480 | 0.41 | -0.29 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 62.50 | 1.90 | 2.05 | 1.95 | -0.25 | -11.37% | 352 | 142 | 0.40 | -0.44 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 3.20 | 3.40 | 3.40 | -0.27 | -7.36% | 1 | 74 | 0.38 | -0.63 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 67.50 | 5.10 | 5.30 | 9.00 | 0.00 | 0.00% | 0 | 47 | 0.40 | -0.78 | 0.06 | -0.05 | 4/15/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 7.20 | 9.10 | 6.20 | 0.00 | 0.00% | 0 | 215 | 0.47 | -0.88 | 0.04 | -0.03 | 4/9/2024 | 4/29/2024 4:00:01 PM EST |
| 72.50 | 9.50 | 10.00 | 13.60 | 0.00 | 0.00% | 0 | 28 | 0.53 | -0.93 | 0.02 | -0.02 | 4/17/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 10.60 | 14.20 | 13.68 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 4/2/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 15.40 | 19.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 85.00 | 20.10 | 23.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 25.30 | 29.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 30.30 | 34.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |