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 | 83.85 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 105.00 | 75.00 | 78.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 110.00 | 70.05 | 73.85 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 65.05 | 68.85 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 60.10 | 63.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 55.10 | 58.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 50.15 | 53.90 | 37.67 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 45.20 | 49.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 140.00 | 40.25 | 44.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 145.00 | 35.25 | 39.05 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 150.00 | 30.35 | 34.15 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 25.40 | 29.20 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 157.50 | 23.00 | 26.80 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 20.70 | 24.35 | 22.63 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.95 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 162.50 | 18.20 | 21.95 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 165.00 | 15.85 | 19.60 | 17.91 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 167.50 | 13.95 | 17.30 | % | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 170.00 | 12.45 | 14.80 | 9.80 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.82 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 172.50 | 9.70 | 12.30 | 11.78 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.77 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 8.15 | 10.40 | 9.85 | 0.00 | 0.00% | 0 | 296 | 0.37 | 0.71 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 177.50 | 7.20 | 8.35 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.64 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 180.00 | 4.40 | 8.00 | 6.53 | 0.00 | 0.00% | 0 | 106 | 0.30 | 0.57 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 182.50 | 4.30 | 5.60 | 5.07 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.49 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 3.30 | 4.30 | 4.28 | 0.00 | 0.00% | 0 | 559 | 0.33 | 0.41 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 187.50 | 1.04 | 3.55 | 3.22 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.33 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 190.00 | 1.85 | 2.50 | 2.19 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.26 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 192.50 | 0.00 | 3.50 | % | 0 | 0 | 0.49 | 0.20 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 195.00 | 0.61 | 1.42 | 1.58 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.15 | 0.02 | -0.09 | 12/26/2024 | 1/21/2025 4:00:04 PM EST |
| 197.50 | 0.38 | 2.96 | % | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.58 | 1.42 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.08 | 0.01 | -0.05 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 202.50 | 0.00 | 2.56 | % | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.49 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.34 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.17 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.16 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.14 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 0.02 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 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 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.17 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.18 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.23 | 0.24 | 0.00 | 0.00% | 0 | 100 | 1.17 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.26 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.33 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.42 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 157.50 | 0.00 | 2.47 | % | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.84 | 0.28 | 0.00 | 0.00% | 0 | 98 | 0.48 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 162.50 | 0.00 | 2.65 | % | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.09 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 167.50 | 0.00 | 3.10 | % | 0 | 0 | 0.56 | -0.13 | 0.01 | -0.08 | 1/21/2025 4:00:04 PM EST | |||
| 170.00 | 0.53 | 2.66 | 1.23 | 0.00 | 0.00% | 0 | 81 | 0.34 | -0.18 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 172.50 | 0.07 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.23 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 175.00 | 1.01 | 4.05 | 2.40 | 0.00 | 0.00% | 0 | 109 | 0.34 | -0.29 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 177.50 | 1.31 | 4.35 | % | 0 | 0 | 0.30 | -0.36 | 0.03 | -0.15 | 1/21/2025 4:00:04 PM EST | |||
| 180.00 | 2.87 | 5.55 | 5.87 | 0.00 | 0.00% | 0 | 305 | 0.33 | -0.43 | 0.03 | -0.15 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 182.50 | 4.95 | 7.50 | 5.27 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.51 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 185.00 | 6.50 | 8.60 | 6.63 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.59 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 187.50 | 7.80 | 9.45 | % | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.14 | 1/21/2025 4:00:04 PM EST | |||
| 190.00 | 8.30 | 12.10 | 9.95 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.74 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 192.50 | 10.15 | 14.05 | % | 0 | 0 | 0.48 | -0.80 | 0.02 | -0.11 | 1/21/2025 4:00:04 PM EST | |||
| 195.00 | 12.30 | 16.10 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.09 | 1/21/2025 4:00:04 PM EST | |||
| 197.50 | 14.50 | 18.30 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 200.00 | 16.85 | 20.60 | 23.83 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.92 | 0.01 | -0.05 | 12/26/2024 | 1/21/2025 4:00:04 PM EST |
| 202.50 | 19.15 | 22.95 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 205.00 | 21.50 | 25.30 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 210.00 | 26.40 | 30.20 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 215.00 | 31.45 | 35.20 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 220.00 | 36.30 | 40.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 225.00 | 41.40 | 45.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 230.00 | 46.40 | 50.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 235.00 | 51.35 | 55.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 240.00 | 56.35 | 60.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 245.00 | 61.40 | 65.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 250.00 | 66.00 | 70.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 255.00 | 71.35 | 75.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 260.00 | 76.35 | 80.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |