Options Chain for BLACKSTONE INC COM (BX) - $170.77 as of 10/22/2024 2:00:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.05 | 89.75 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 85.00 | 81.35 | 84.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 90.00 | 76.05 | 79.75 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 95.00 | 71.15 | 74.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 100.00 | 66.05 | 69.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 105.00 | 61.15 | 64.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 110.00 | 56.15 | 59.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 115.00 | 51.15 | 54.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 120.00 | 46.25 | 49.80 | 47.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 125.00 | 41.15 | 44.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 130.00 | 36.30 | 39.75 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 135.00 | 31.25 | 34.90 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 140.00 | 26.65 | 29.95 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.95 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 12:58:58 PM EST |
| 145.00 | 22.45 | 24.50 | % | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 150.00 | 18.55 | 19.95 | 21.56 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.87 | 0.01 | -0.05 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 155.00 | 13.80 | 15.35 | 14.49 | -2.91 | -16.73% | 2 | 2 | 0.30 | 0.80 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 160.00 | 10.55 | 11.00 | 10.40 | -3.50 | -25.18% | 10 | 3 | 0.29 | 0.71 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 165.00 | 7.40 | 7.80 | 13.20 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.59 | 0.03 | -0.07 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 170.00 | 4.80 | 5.10 | 7.50 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.45 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 175.00 | 2.87 | 3.25 | 3.50 | -1.05 | -23.08% | 5 | 53 | 0.27 | 0.33 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 180.00 | 1.68 | 1.87 | 1.80 | -1.40 | -43.75% | 295 | 11 | 0.27 | 0.23 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 185.00 | 0.87 | 1.14 | 2.24 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.16 | 0.02 | -0.05 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 190.00 | 0.44 | 1.16 | 0.89 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.11 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 195.00 | 0.00 | 0.54 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.07 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 200.00 | 0.00 | 0.73 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.04 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 220.00 | 0.00 | 1.60 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 90.00 | 0.01 | 0.02 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 135.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.02 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:58 PM EST |
| 140.00 | 0.36 | 0.56 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:58:58 PM EST | |||
| 145.00 | 0.60 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.09 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 150.00 | 1.10 | 1.31 | 0.88 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.13 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:58 PM EST |
| 155.00 | 1.79 | 2.24 | 2.07 | +0.58 | +38.93% | 3 | 34 | 0.31 | -0.20 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 160.00 | 2.94 | 3.30 | 3.00 | +0.51 | +20.49% | 2 | 19 | 0.29 | -0.29 | 0.02 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 165.00 | 4.70 | 5.20 | 4.85 | +1.09 | +28.99% | 51 | 103 | 0.32 | -0.41 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 170.00 | 7.00 | 7.65 | 7.05 | +1.49 | +26.80% | 2 | 8 | 0.28 | -0.55 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 12:58:58 PM EST |
| 175.00 | 10.30 | 10.60 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.67 | 0.02 | -0.07 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 180.00 | 13.95 | 14.45 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.77 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 12:58:58 PM EST |
| 185.00 | 17.50 | 19.25 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.05 | 10/22/2024 12:58:58 PM EST | |||
| 190.00 | 22.35 | 24.15 | % | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.04 | 10/22/2024 12:58:58 PM EST | |||
| 195.00 | 26.60 | 29.70 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 10/22/2024 12:58:58 PM EST | |||
| 200.00 | 31.35 | 34.70 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 12:58:58 PM EST |
| 205.00 | 36.00 | 39.70 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 210.00 | 40.95 | 44.70 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:58 PM EST | |||
| 215.00 | 46.05 | 49.60 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 220.00 | 50.95 | 54.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 225.00 | 55.95 | 59.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST | |||
| 230.00 | 60.95 | 64.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:58 PM EST |