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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 93.40 | 97.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 88.40 | 92.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 83.40 | 87.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 78.45 | 82.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 73.50 | 77.25 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 68.45 | 72.25 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 63.45 | 67.25 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 58.45 | 62.25 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 53.50 | 57.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 48.50 | 52.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 43.50 | 47.25 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 38.60 | 42.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 33.45 | 37.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 28.50 | 32.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 157.50 | 26.00 | 29.90 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 23.60 | 27.45 | 22.69 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 21.20 | 25.00 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 19.45 | 22.60 | 17.25 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.96 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 17.55 | 20.10 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.08 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 15.50 | 16.60 | 13.20 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.91 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 12.45 | 15.95 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 9.80 | 13.70 | 11.17 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.82 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 8.65 | 10.55 | 8.43 | % | 5 | 0 | 0.29 | 0.77 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 180.00 | 6.85 | 9.60 | 8.29 | 0.00 | 0.00% | 0 | 345 | 0.33 | 0.70 | 0.03 | -0.15 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 4.80 | 7.40 | 5.60 | -0.75 | -11.82% | 2 | 0 | 0.29 | 0.62 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 4.20 | 4.65 | 3.50 | -1.40 | -28.58% | 34 | 150 | 0.27 | 0.53 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 3.05 | 3.40 | 2.80 | -0.59 | -17.41% | 10 | 195 | 0.27 | 0.44 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 1.85 | 2.39 | 2.30 | -0.16 | -6.51% | 15 | 408 | 0.26 | 0.34 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 192.50 | 0.98 | 1.64 | 1.74 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.26 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.83 | 1.08 | 0.80 | -0.03 | -3.62% | 43 | 13 | 0.25 | 0.19 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 197.50 | 0.56 | 1.42 | % | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 0.32 | 0.54 | 0.42 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.09 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 202.50 | 0.15 | 1.56 | % | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 0.01 | 2.27 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.03 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 1.41 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.32 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 1.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.29 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | % | 50 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 100 | 0.62 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 2.13 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.04 | 0.72 | 0.00 | 0.00% | 0 | 131 | 0.48 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.01 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 0.00 | 2.19 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.22 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.01 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 0.01 | 1.12 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.02 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.03 | 2.33 | 0.34 | 0.00 | 0.00% | 0 | 42 | 0.59 | -0.04 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 0.21 | 2.22 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.08 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 0.32 | 2.37 | 0.65 | +0.13 | +25.00% | 13 | 67 | 0.44 | -0.09 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 0.59 | 2.07 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.13 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.93 | 1.15 | 1.40 | +0.31 | +28.44% | 10 | 195 | 0.30 | -0.18 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 1.37 | 1.62 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.23 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 1.96 | 2.22 | 2.50 | +0.46 | +22.55% | 17 | 6 | 0.28 | -0.30 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 2.70 | 3.15 | 3.39 | +0.63 | +22.83% | 9 | 8 | 0.28 | -0.38 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 3.80 | 4.90 | 4.10 | -0.20 | -4.66% | 3 | 34 | 0.30 | -0.47 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 5.10 | 7.00 | % | 0 | 0 | 0.32 | -0.56 | 0.04 | -0.14 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 5.95 | 8.95 | 10.82 | 0.00 | 0.00% | 0 | 33 | 0.31 | -0.66 | 0.04 | -0.13 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 192.50 | 7.65 | 10.40 | 9.60 | % | 5 | 0 | 0.25 | -0.74 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 195.00 | 9.70 | 13.00 | 10.20 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.81 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 197.50 | 12.50 | 13.40 | % | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 14.50 | 17.10 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 202.50 | 16.60 | 19.50 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 19.00 | 22.00 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 23.20 | 27.00 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 28.05 | 31.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 33.05 | 37.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 38.05 | 41.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 43.05 | 46.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 48.05 | 51.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 53.05 | 56.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 58.05 | 61.95 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 63.05 | 66.95 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |