Options Chain for BLACKSTONE INC COM (BX) - $181.52 as of 1/22/2025 9:50:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 119.90 | 123.65 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 114.95 | 118.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 110.05 | 113.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 104.95 | 108.70 | 115.95 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 99.95 | 103.70 | 103.25 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 94.95 | 98.70 | 111.48 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 90.00 | 93.70 | 45.70 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 85.00 | 88.75 | 73.25 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 80.10 | 83.75 | 77.35 | 0.00 | 0.00% | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 75.00 | 78.75 | 72.80 | 0.00 | 0.00% | 0 | 25 | 1.45 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 70.05 | 73.75 | 69.18 | 0.00 | 0.00% | 0 | 22 | 1.35 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 65.05 | 68.80 | 54.60 | 0.00 | 0.00% | 0 | 14 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 60.05 | 63.80 | 59.08 | 0.00 | 0.00% | 0 | 213 | 1.16 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 55.25 | 58.75 | 57.58 | 0.00 | 0.00% | 0 | 99 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 50.75 | 53.85 | 52.48 | 0.00 | 0.00% | 0 | 587 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 45.20 | 48.85 | 39.55 | 0.00 | 0.00% | 0 | 599 | 0.90 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 40.20 | 43.90 | 36.93 | 0.00 | 0.00% | 0 | 336 | 0.82 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 35.25 | 38.95 | 34.80 | 0.00 | 0.00% | 0 | 2,185 | 0.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 30.80 | 33.90 | 29.89 | 0.00 | 0.00% | 0 | 607 | 0.62 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 25.85 | 28.25 | 27.55 | 0.00 | 0.00% | 0 | 719 | 0.51 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 157.50 | 23.15 | 26.30 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 22.00 | 23.40 | 22.69 | 0.00 | 0.00% | 0 | 1,250 | 0.41 | 0.90 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 162.50 | 19.05 | 21.60 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 165.00 | 16.30 | 18.45 | 18.24 | 0.00 | 0.00% | 0 | 770 | 0.47 | 0.84 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 167.50 | 15.35 | 18.50 | % | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 170.00 | 13.55 | 15.80 | 14.36 | 0.00 | 0.00% | 0 | 555 | 0.38 | 0.76 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 172.50 | 10.65 | 12.90 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.71 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 9.70 | 11.00 | 10.63 | 0.00 | 0.00% | 0 | 1,049 | 0.33 | 0.66 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 177.50 | 7.40 | 9.45 | 9.37 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.60 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 6.65 | 7.95 | 7.25 | 0.00 | 0.00% | 0 | 914 | 0.33 | 0.54 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 182.50 | 5.35 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.48 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 3.50 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 1,122 | 0.28 | 0.42 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 187.50 | 2.71 | 5.45 | 3.79 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.36 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 2.44 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 2,255 | 0.29 | 0.30 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 192.50 | 0.36 | 2.28 | 2.43 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.25 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 1.44 | 1.75 | 1.81 | 0.00 | 0.00% | 0 | 1,850 | 0.29 | 0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 197.50 | 1.02 | 1.64 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.16 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 200.00 | 0.73 | 1.12 | 0.91 | 0.00 | 0.00% | 0 | 1,658 | 0.29 | 0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 202.50 | 0.00 | 1.06 | % | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.87 | % | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 210.00 | 0.10 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 693 | 0.28 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 1.56 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 560 | 0.29 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 2.14 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.38 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.46 | 0.53 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.02 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.01 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 574 | 0.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.36 | 0.75 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.34 | 0.57 | 0.00 | 0.00% | 0 | 618 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.36 | 0.48 | 0.00 | 0.00% | 0 | 138 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 123 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 294 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 102 | 0.77 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 465 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 684 | 0.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 171 | 0.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 2,209 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.29 | 0.15 | 0.00 | 0.00% | 0 | 276 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.54 | 0.27 | 0.00 | 0.00% | 0 | 1,445 | 0.42 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 0.26 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 603 | 0.33 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 1.84 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 0.66 | 0.91 | 0.72 | 0.00 | 0.00% | 0 | 1,481 | 0.33 | -0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 162.50 | 0.00 | 2.86 | % | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 165.00 | 1.25 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 1,982 | 0.32 | -0.16 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 167.50 | 0.00 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.25 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 2.23 | 3.70 | 2.25 | 0.00 | 0.00% | 0 | 1,823 | 0.35 | -0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 172.50 | 1.19 | 3.45 | % | 0 | 0 | 0.27 | -0.29 | 0.02 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 175.00 | 3.75 | 4.20 | 3.79 | 0.00 | 0.00% | 0 | 1,384 | 0.31 | -0.34 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 177.50 | 4.60 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.40 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 5.75 | 6.35 | 5.75 | 0.00 | 0.00% | 0 | 685 | 0.31 | -0.46 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 182.50 | 6.80 | 7.70 | 7.05 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.52 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 8.20 | 10.15 | 21.12 | 0.00 | 0.00% | 0 | 776 | 0.33 | -0.58 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 187.50 | 9.00 | 11.00 | 9.80 | 0.00 | 0.00% | 0 | 41 | 0.29 | -0.64 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 10.90 | 12.30 | 11.80 | 0.00 | 0.00% | 0 | 288 | 0.28 | -0.70 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 192.50 | 11.25 | 15.85 | % | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 195.00 | 13.65 | 17.45 | 16.08 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.80 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 197.50 | 15.50 | 20.00 | % | 0 | 0 | 0.43 | -0.84 | 0.02 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 200.00 | 17.95 | 22.00 | 20.12 | 0.00 | 0.00% | 0 | 159 | 0.45 | -0.87 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 202.50 | 19.80 | 24.00 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 205.00 | 22.00 | 26.85 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 210.00 | 27.00 | 31.50 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 215.00 | 32.00 | 36.50 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 37.00 | 41.25 | 24.34 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.00 | -0.01 | 11/22/2024 | 1/21/2025 4:00:04 PM EST |
| 225.00 | 42.00 | 46.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 47.00 | 51.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 57.00 | 61.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 67.00 | 71.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 76.95 | 81.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 270.00 | 86.50 | 91.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 280.00 | 96.50 | 101.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |