Options Chain for BLACKSTONE INC COM (BX) - $181.52 as of 1/22/2025 9:50:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 79.95 | 83.75 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 105.00 | 75.00 | 78.75 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 70.00 | 73.75 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 65.00 | 68.75 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 60.00 | 63.75 | 53.42 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 55.00 | 58.80 | 44.70 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 50.05 | 53.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 45.10 | 48.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 140.00 | 40.05 | 43.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 145.00 | 35.05 | 38.85 | 20.65 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 30.30 | 33.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 152.50 | 28.60 | 31.20 | 27.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 26.30 | 28.90 | 19.40 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.99 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 157.50 | 23.50 | 26.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 21.40 | 23.55 | 16.99 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.97 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 162.50 | 18.25 | 20.35 | 8.53 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.01 | -0.08 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 16.95 | 17.90 | 17.80 | 0.00 | 0.00% | 0 | 157 | 0.63 | 0.93 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 167.50 | 13.90 | 15.50 | 13.15 | 0.00 | 0.00% | 0 | 162 | 0.34 | 0.90 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 12.20 | 13.20 | 13.00 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.86 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 172.50 | 9.65 | 10.90 | 10.42 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.80 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 7.45 | 8.95 | 8.53 | 0.00 | 0.00% | 0 | 524 | 0.34 | 0.74 | 0.03 | -0.20 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 177.50 | 6.55 | 7.35 | 7.42 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.66 | 0.03 | -0.22 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 5.20 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 450 | 0.38 | 0.57 | 0.03 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 182.50 | 3.90 | 4.25 | 4.16 | 0.00 | 0.00% | 0 | 72 | 0.37 | 0.48 | 0.04 | -0.24 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 2.84 | 3.65 | 3.06 | 0.00 | 0.00% | 0 | 606 | 0.37 | 0.40 | 0.04 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 187.50 | 2.00 | 2.39 | 2.27 | 0.00 | 0.00% | 0 | 236 | 0.37 | 0.31 | 0.03 | -0.21 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 1.36 | 1.69 | 1.61 | 0.00 | 0.00% | 0 | 360 | 0.37 | 0.24 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 192.50 | 0.93 | 1.40 | 1.09 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.18 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 0.55 | 0.79 | 0.75 | 0.00 | 0.00% | 0 | 248 | 0.36 | 0.13 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 197.50 | 0.22 | 0.53 | % | 0 | 0 | 0.34 | 0.09 | 0.02 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 200.00 | 0.12 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 545 | 0.36 | 0.06 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 202.50 | 0.00 | 0.31 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.11 | 1.18 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.02 | 0.01 | -0.03 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.34 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.02 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.21 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.28 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.16 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.60 | 0.81 | 0.00 | 0.00% | 0 | 116 | 0.88 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.32 | 0.26 | 0.00 | 0.00% | 0 | 69 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 152.50 | 0.00 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.36 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 0.43 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 0.04 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 166 | 0.41 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 162.50 | 0.11 | 0.38 | 0.26 | 0.00 | 0.00% | 0 | 67 | 0.38 | -0.04 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 0.35 | 0.47 | 0.35 | 0.00 | 0.00% | 0 | 133 | 0.41 | -0.07 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 167.50 | 0.35 | 0.67 | 0.56 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.10 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 0.69 | 0.96 | 0.81 | 0.00 | 0.00% | 0 | 84 | 0.38 | -0.14 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 172.50 | 1.02 | 1.44 | 1.18 | 0.00 | 0.00% | 0 | 16 | 0.38 | -0.20 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 1.80 | 1.99 | 1.80 | 0.00 | 0.00% | 0 | 138 | 0.38 | -0.26 | 0.03 | -0.20 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 177.50 | 2.53 | 2.94 | 2.50 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.34 | 0.03 | -0.22 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 3.45 | 4.35 | 3.55 | 0.00 | 0.00% | 0 | 143 | 0.40 | -0.43 | 0.03 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 182.50 | 4.70 | 5.10 | 4.51 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.52 | 0.04 | -0.24 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 6.05 | 6.50 | 5.85 | 0.00 | 0.00% | 0 | 304 | 0.37 | -0.60 | 0.04 | -0.23 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 187.50 | 7.40 | 8.75 | 7.57 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.69 | 0.03 | -0.21 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 7.50 | 11.70 | 9.20 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.76 | 0.03 | -0.18 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 192.50 | 9.50 | 13.70 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.15 | 1/21/2025 4:00:04 PM EST | |||
| 195.00 | 11.60 | 15.90 | 22.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.87 | 0.02 | -0.12 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 197.50 | 14.75 | 17.10 | % | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 200.00 | 17.15 | 19.35 | 27.85 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.07 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 202.50 | 19.45 | 22.20 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 205.00 | 22.00 | 25.50 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 210.00 | 26.45 | 30.15 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 215.00 | 31.40 | 35.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 36.45 | 40.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 225.00 | 41.40 | 45.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 46.40 | 50.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 235.00 | 51.40 | 55.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 56.40 | 60.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 245.00 | 61.45 | 65.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 66.40 | 70.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 255.00 | 71.40 | 75.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 76.45 | 80.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 265.00 | 81.40 | 85.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |