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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 80.00 | 83.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 105.00 | 75.00 | 78.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 70.00 | 73.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 65.00 | 68.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 60.05 | 63.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 55.25 | 58.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 50.25 | 53.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 45.10 | 48.85 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 140.00 | 40.15 | 43.95 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 145.00 | 35.25 | 39.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 150.00 | 30.40 | 34.15 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 155.00 | 25.75 | 29.30 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 21.00 | 24.65 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 16.15 | 19.80 | % | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 170.00 | 12.35 | 15.80 | 12.70 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.76 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 10.25 | 11.90 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.66 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 7.40 | 8.70 | 8.45 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.54 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 4.05 | 5.45 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.42 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 1.50 | 5.65 | 3.50 | 0.00 | 0.00% | 0 | 24 | 0.26 | 0.30 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 1.44 | 2.30 | 2.01 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.20 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 200.00 | 0.83 | 1.44 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.14 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 205.00 | 0.10 | 1.04 | % | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.51 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.32 | % | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.23 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.19 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.16 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.14 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.19 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.22 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 4.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.51 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.41 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.56 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.74 | 2.27 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.10 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 0.84 | 2.57 | 2.68 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.16 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 1.98 | 3.25 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.24 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 2.37 | 5.20 | % | 0 | 0 | 0.28 | -0.34 | 0.02 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 180.00 | 5.60 | 7.20 | 17.85 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.46 | 0.02 | -0.08 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 7.95 | 9.80 | % | 0 | 0 | 0.28 | -0.58 | 0.02 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 190.00 | 10.20 | 13.70 | 11.36 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.70 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 195.00 | 13.50 | 17.75 | 15.16 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.80 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 200.00 | 18.00 | 22.35 | % | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 205.00 | 22.50 | 27.00 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 210.00 | 27.00 | 31.50 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 215.00 | 32.00 | 36.50 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 37.00 | 41.45 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 225.00 | 42.00 | 46.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 47.00 | 51.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 235.00 | 52.00 | 56.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 57.00 | 61.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 245.00 | 62.00 | 66.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 67.00 | 71.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 255.00 | 71.50 | 76.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |