Options Chain for BLACKSTONE INC COM (BX) - $169.73 as of 10/17/2024 8:22:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 93.50 | 95.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 80.00 | 88.50 | 90.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 85.00 | 83.50 | 85.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 90.00 | 78.60 | 80.65 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 95.00 | 73.50 | 76.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 100.00 | 68.65 | 71.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 105.00 | 63.50 | 65.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 110.00 | 58.50 | 60.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 115.00 | 53.55 | 55.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 120.00 | 48.55 | 50.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 125.00 | 43.55 | 45.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 128.00 | 40.55 | 42.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 129.00 | 39.55 | 41.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 130.00 | 38.90 | 41.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 131.00 | 37.55 | 39.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 132.00 | 35.90 | 38.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 133.00 | 35.55 | 37.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 134.00 | 34.20 | 36.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 135.00 | 33.55 | 35.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 136.00 | 32.10 | 34.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 137.00 | 31.55 | 33.90 | 20.33 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:39 PM EST |
| 138.00 | 29.90 | 32.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 139.00 | 29.70 | 32.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 140.00 | 28.15 | 30.95 | 17.08 | 0.00 | 0.00% | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:39 PM EST |
| 141.00 | 27.15 | 29.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 142.00 | 26.35 | 28.60 | 17.00 | 0.00 | 0.00% | 0 | 60 | 0.73 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:39 PM EST |
| 143.00 | 25.20 | 28.55 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:39 PM EST |
| 144.00 | 24.00 | 27.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 145.00 | 23.95 | 25.55 | 12.55 | 0.00 | 0.00% | 0 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:39 PM EST |
| 146.00 | 23.30 | 25.00 | 6.85 | 0.00 | 0.00% | 0 | 12 | 0.55 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:39 PM EST |
| 147.00 | 22.35 | 24.90 | 6.75 | 0.00 | 0.00% | 0 | 24 | 0.56 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:39 PM EST |
| 148.00 | 20.55 | 22.35 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:39 PM EST |
| 149.00 | 20.30 | 22.00 | 7.65 | 0.00 | 0.00% | 0 | 10 | 0.51 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:39 PM EST |
| 150.00 | 18.00 | 21.60 | 21.06 | +10.21 | +94.11% | 15 | 13 | 0.50 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 152.50 | 15.45 | 18.40 | 17.05 | +8.00 | +88.40% | 40 | 150 | 0.45 | 0.98 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 155.00 | 13.75 | 15.70 | 15.00 | +8.00 | +114.29% | 11 | 32 | 0.53 | 0.95 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 157.50 | 11.50 | 13.30 | 11.10 | +5.55 | +100.00% | 7 | 51 | 0.28 | 0.90 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 160.00 | 10.10 | 11.40 | 10.93 | +6.88 | +169.88% | 172 | 268 | 0.33 | 0.85 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 162.50 | 6.45 | 8.70 | 8.70 | +5.53 | +174.45% | 51 | 43 | 0.28 | 0.78 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 165.00 | 5.40 | 6.95 | 6.60 | +4.29 | +185.72% | 38 | 71 | 0.32 | 0.70 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 167.50 | 4.50 | 5.00 | 4.97 | +3.49 | +235.82% | 15 | 13 | 0.28 | 0.60 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 170.00 | 2.94 | 3.55 | 3.60 | +2.40 | +200.00% | 82 | 260 | 0.25 | 0.49 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 172.50 | 2.11 | 2.48 | 2.55 | +1.93 | +311.29% | 100 | 60 | 0.27 | 0.38 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 175.00 | 1.34 | 1.65 | 1.54 | +1.24 | +413.34% | 118 | 76 | 0.26 | 0.28 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 177.50 | 0.80 | 1.00 | 1.00 | % | 52 | 0 | 0.26 | 0.20 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:39 PM EST | |
| 180.00 | 0.50 | 0.88 | 0.55 | +0.45 | +450.00% | 111 | 1 | 0.26 | 0.13 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 182.50 | 0.09 | 0.38 | 0.25 | % | 1 | 0 | 0.26 | 0.08 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:39 PM EST | |
| 185.00 | 0.00 | 0.30 | 0.17 | -0.25 | -59.53% | 1 | 20 | 0.29 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 190.00 | 0.00 | 1.34 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 10/17/2024 3:59:39 PM EST | |||
| 195.00 | 0.00 | 0.26 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:39 PM EST |
| 205.00 | 0.00 | 1.48 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 215.00 | 0.00 | 1.47 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 220.00 | 0.00 | 0.03 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 225.00 | 0.00 | 0.02 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 230.00 | 0.00 | 0.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:39 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 3 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST | |
| 95.00 | 0.00 | 0.03 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 220 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:39 PM EST |
| 128.00 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 129.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 131.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 132.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 133.00 | 0.00 | 1.04 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 134.00 | 0.00 | 1.31 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 135.00 | 0.01 | 1.31 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:39 PM EST |
| 136.00 | 0.01 | 0.11 | 0.07 | -0.28 | -80.00% | 3 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 137.00 | 0.01 | 0.67 | 0.07 | -0.89 | -92.71% | 1 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 138.00 | 0.01 | 0.28 | 0.10 | -0.17 | -62.97% | 5 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 139.00 | 0.01 | 1.32 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:39 PM EST |
| 140.00 | 0.02 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 88 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:39 PM EST |
| 141.00 | 0.02 | 1.33 | 2.37 | 0.00 | 0.00% | 0 | 151 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:39 PM EST |
| 142.00 | 0.02 | 1.34 | 0.27 | 0.00 | 0.00% | 0 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:39 PM EST |
| 143.00 | 0.10 | 0.54 | 1.65 | 0.00 | 0.00% | 0 | 82 | 0.49 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:39 PM EST |
| 144.00 | 0.04 | 1.36 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:39 PM EST |
| 145.00 | 0.05 | 0.43 | 0.19 | -0.44 | -69.85% | 7 | 176 | 0.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 146.00 | 0.04 | 1.39 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:39 PM EST |
| 147.00 | 0.06 | 1.36 | 1.66 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:39 PM EST |
| 148.00 | 0.05 | 0.53 | 1.71 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:39 PM EST |
| 149.00 | 0.06 | 0.47 | 1.13 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:39 PM EST |
| 150.00 | 0.25 | 0.36 | 0.21 | -1.02 | -82.93% | 32 | 209 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 152.50 | 0.23 | 0.34 | 0.30 | -1.44 | -82.76% | 3 | 23 | 0.33 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 155.00 | 0.28 | 1.07 | 0.67 | -1.85 | -73.42% | 8 | 66 | 0.30 | -0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 157.50 | 0.56 | 0.84 | 0.47 | -3.21 | -87.23% | 5 | 20 | 0.31 | -0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 160.00 | 0.83 | 1.05 | 1.00 | -3.73 | -78.86% | 46 | 70 | 0.30 | -0.15 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 162.50 | 1.14 | 1.60 | 1.20 | -4.85 | -80.17% | 42 | 50 | 0.29 | -0.22 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 165.00 | 1.84 | 2.60 | 2.10 | % | 19 | 0 | 0.29 | -0.30 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 3:59:39 PM EST | |
| 167.50 | 2.68 | 3.20 | 2.90 | -6.25 | -68.31% | 1 | 40 | 0.28 | -0.40 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 170.00 | 3.90 | 4.40 | 4.15 | -13.95 | -77.08% | 58 | 1 | 0.21 | -0.51 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 3:59:39 PM EST |
| 172.50 | 4.90 | 6.65 | % | 0 | 0 | 0.26 | -0.62 | 0.04 | -0.11 | 10/17/2024 3:59:39 PM EST | |||
| 175.00 | 6.15 | 8.80 | % | 0 | 0 | 0.23 | -0.72 | 0.04 | -0.09 | 10/17/2024 3:59:39 PM EST | |||
| 177.50 | 7.60 | 10.00 | % | 0 | 0 | 0.23 | -0.80 | 0.03 | -0.08 | 10/17/2024 3:59:39 PM EST | |||
| 180.00 | 9.90 | 13.40 | % | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.06 | 10/17/2024 3:59:39 PM EST | |||
| 182.50 | 12.15 | 14.15 | % | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.04 | 10/17/2024 3:59:39 PM EST | |||
| 185.00 | 14.40 | 16.85 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.03 | 10/17/2024 3:59:39 PM EST | |||
| 190.00 | 19.30 | 22.00 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:39 PM EST | |||
| 195.00 | 24.95 | 27.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 200.00 | 29.75 | 32.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 205.00 | 34.85 | 37.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 210.00 | 39.95 | 42.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 215.00 | 44.95 | 47.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 220.00 | 49.95 | 52.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 225.00 | 54.95 | 57.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST | |||
| 230.00 | 60.00 | 61.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:39 PM EST |