Options Chain for BLACKSTONE INC COM (BX) - $184.91 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 103.20 | 107.10 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 98.25 | 102.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 93.30 | 97.05 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 88.30 | 92.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 83.30 | 87.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 78.30 | 82.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 73.30 | 77.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 68.35 | 72.15 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 63.40 | 67.10 | 47.50 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 58.35 | 62.15 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 53.35 | 57.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 48.35 | 52.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 43.35 | 47.20 | 46.27 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 38.35 | 42.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 33.40 | 37.20 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 152.50 | 30.90 | 34.70 | 29.37 | 0.00 | 0.00% | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 28.40 | 32.25 | 27.54 | 0.00 | 0.00% | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 25.95 | 29.75 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 24.20 | 27.25 | 21.75 | 0.00 | 0.00% | 0 | 21 | 0.91 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 21.35 | 24.75 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 19.25 | 21.30 | 17.78 | 0.00 | 0.00% | 0 | 84 | 0.44 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 16.35 | 19.80 | 14.85 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 14.30 | 16.40 | 14.12 | -2.75 | -16.31% | 1 | 173 | 0.63 | 0.98 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 12.20 | 14.65 | 9.15 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.96 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 9.40 | 11.15 | 7.58 | 0.00 | 0.00% | 0 | 153 | 0.31 | 0.93 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 7.85 | 8.55 | 6.74 | 0.00 | 0.00% | 0 | 45 | 0.35 | 0.87 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 5.05 | 6.40 | 5.28 | -1.82 | -25.64% | 101 | 300 | 0.19 | 0.79 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 4.05 | 5.25 | 3.80 | -0.75 | -16.49% | 44 | 43 | 0.27 | 0.67 | 0.05 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 2.46 | 3.05 | 3.02 | -0.46 | -13.22% | 387 | 1,014 | 0.23 | 0.52 | 0.06 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 1.36 | 1.83 | 1.73 | -0.87 | -33.47% | 272 | 56 | 0.22 | 0.38 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.68 | 1.11 | 0.78 | -0.45 | -36.59% | 35 | 229 | 0.22 | 0.25 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 192.50 | 0.35 | 0.74 | 0.66 | -0.18 | -21.43% | 6 | 108 | 0.23 | 0.15 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.59 | 0.39 | -0.13 | -25.00% | 2 | 32 | 0.26 | 0.08 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 197.50 | 0.00 | 1.38 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.04 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.42 | 0.09 | -0.15 | -62.50% | 1 | 3 | 0.31 | 0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 202.50 | 0.00 | 1.00 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 207.50 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 0.00 | 0.94 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.02 | 0.02 | % | 24 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 240.00 | 0.00 | 0.02 | 0.02 | % | 7 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.01 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.01 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 225 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 152.50 | 0.00 | 0.06 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 159 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 0.00 | 2.14 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 238 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.36 | 0.08 | -0.06 | -42.86% | 38 | 405 | 0.41 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 0.00 | 0.41 | 0.12 | -0.17 | -58.63% | 2 | 18 | 0.39 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.35 | 0.24 | +0.05 | +26.32% | 1 | 159 | 0.34 | -0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 0.00 | 0.36 | 0.15 | -0.11 | -42.31% | 108 | 692 | 0.27 | -0.04 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.12 | 0.38 | 0.43 | -0.09 | -17.31% | 933 | 152 | 0.25 | -0.07 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 0.25 | 0.57 | 0.86 | +0.03 | +3.62% | 825 | 3,261 | 0.23 | -0.13 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.55 | 1.01 | 0.97 | -0.05 | -4.91% | 69 | 78 | 0.23 | -0.21 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 1.28 | 2.26 | 1.95 | -0.25 | -11.37% | 488 | 368 | 0.24 | -0.33 | 0.05 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 2.50 | 5.00 | 2.50 | -0.49 | -16.39% | 218 | 150 | 0.33 | -0.48 | 0.06 | -0.16 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 3.80 | 6.15 | % | 0 | 0 | 0.32 | -0.62 | 0.06 | -0.15 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 5.25 | 8.00 | 6.15 | % | 2 | 0 | 0.32 | -0.75 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 192.50 | 6.75 | 9.10 | % | 0 | 0 | 0.23 | -0.85 | 0.03 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 9.15 | 11.40 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 197.50 | 11.90 | 14.30 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 14.60 | 16.85 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.02 | 10/17/2024 | 11/20/2024 4:00:04 PM EST |
| 202.50 | 16.30 | 19.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 18.60 | 22.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 207.50 | 21.15 | 24.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 23.05 | 27.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 28.10 | 32.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 33.10 | 37.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 38.10 | 42.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 43.05 | 47.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 48.05 | 52.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 53.10 | 56.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 58.10 | 61.95 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 63.15 | 67.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |