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 | 93.70 | 97.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 88.70 | 92.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 83.75 | 87.55 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 78.75 | 82.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 73.70 | 77.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 68.85 | 72.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 63.90 | 67.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 58.90 | 62.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 53.95 | 57.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 48.90 | 52.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 44.05 | 47.85 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 39.05 | 42.95 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 34.20 | 38.10 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 29.35 | 33.25 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 25.65 | 28.05 | 27.35 | % | 2 | 0 | 0.42 | 0.93 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 165.00 | 21.35 | 22.45 | % | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 15.45 | 19.70 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.83 | 0.01 | -0.09 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 11.45 | 14.95 | 12.57 | -0.63 | -4.78% | 9 | 10 | 0.26 | 0.76 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 8.85 | 10.30 | 10.90 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.66 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 5.50 | 7.35 | 7.50 | +0.20 | +2.74% | 4 | 33 | 0.25 | 0.55 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 3.45 | 5.00 | 4.25 | -0.75 | -15.00% | 4 | 18 | 0.25 | 0.42 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 2.78 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.32 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 1.45 | 2.11 | 1.89 | +0.54 | +40.00% | 1 | 4 | 0.27 | 0.23 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.77 | 2.08 | 1.38 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.16 | 0.01 | -0.06 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 1.92 | 0.74 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.10 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 2.08 | % | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 0.00 | 1.44 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.16 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.14 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.56 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.39 | % | 0 | 0 | 0.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.03 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.89 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.72 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.16 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.63 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.69 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.54 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.81 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 1.68 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.25 | 0.80 | % | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 0.59 | 1.33 | 1.66 | +0.88 | +112.83% | 1 | 37 | 0.31 | -0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.95 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.17 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 2.35 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.24 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 3.80 | 4.30 | 4.31 | +0.66 | +18.09% | 1 | 16 | 0.29 | -0.34 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 5.40 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.45 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 8.50 | 9.10 | % | 0 | 0 | 0.28 | -0.58 | 0.02 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 11.25 | 13.35 | % | 0 | 0 | 0.27 | -0.68 | 0.02 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 15.05 | 18.10 | % | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.08 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 19.60 | 21.95 | % | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 23.20 | 26.90 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 28.05 | 31.90 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 33.10 | 36.70 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 38.05 | 41.90 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 43.05 | 46.75 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 48.05 | 51.75 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 53.05 | 56.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 58.05 | 61.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 63.05 | 66.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |