Options Chain for BLACKSTONE INC COM (BX) - $170.83 as of 2/4/2025 8:50:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 108.80 | 112.85 | 113.25 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 104.15 | 107.70 | 109.25 | 0.00 | 0.00% | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 99.15 | 102.75 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 75.00 | 93.65 | 98.00 | 66.20 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 89.15 | 92.70 | 105.86 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:50 PM EST |
| 85.00 | 83.75 | 88.00 | 85.12 | 0.00 | 0.00% | 0 | 18 | 1.37 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 79.30 | 82.70 | 86.75 | 0.00 | 0.00% | 0 | 21 | 1.37 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:50 PM EST |
| 95.00 | 73.90 | 77.90 | 78.85 | 0.00 | 0.00% | 0 | 22 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:50 PM EST |
| 100.00 | 69.20 | 72.70 | 86.84 | 0.00 | 0.00% | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 105.00 | 63.90 | 67.95 | 81.27 | 0.00 | 0.00% | 0 | 52 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:50 PM EST |
| 110.00 | 58.65 | 62.95 | 67.69 | 0.00 | 0.00% | 0 | 91 | 0.93 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:50 PM EST |
| 115.00 | 54.20 | 57.15 | 63.22 | 0.00 | 0.00% | 0 | 58 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 120.00 | 49.40 | 52.05 | 57.39 | 0.00 | 0.00% | 0 | 219 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 125.00 | 45.15 | 47.35 | 56.88 | 0.00 | 0.00% | 0 | 178 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 PM EST |
| 130.00 | 38.95 | 42.20 | 44.55 | 0.00 | 0.00% | 0 | 2,055 | 0.62 | 0.98 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 135.00 | 35.10 | 36.75 | 35.50 | -2.50 | -6.58% | 1 | 299 | 0.52 | 0.96 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 140.00 | 29.10 | 32.35 | 47.59 | 0.00 | 0.00% | 0 | 414 | 0.43 | 0.94 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 145.00 | 25.75 | 26.80 | 27.00 | 0.00 | 0.00% | 0 | 322 | 0.45 | 0.91 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 150.00 | 21.05 | 23.05 | 25.01 | 0.00 | 0.00% | 0 | 688 | 0.39 | 0.87 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 155.00 | 16.65 | 17.75 | 17.25 | -5.90 | -25.49% | 5 | 361 | 0.27 | 0.81 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 160.00 | 12.95 | 13.85 | 13.70 | -3.65 | -21.04% | 40 | 1,220 | 0.30 | 0.74 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 165.00 | 9.30 | 11.25 | 9.80 | -7.60 | -43.68% | 4 | 990 | 0.29 | 0.65 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 170.00 | 6.25 | 8.20 | 6.83 | -3.35 | -32.91% | 40 | 1,032 | 0.29 | 0.53 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 175.00 | 4.70 | 5.00 | 4.65 | -2.55 | -35.42% | 10 | 971 | 0.28 | 0.41 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 180.00 | 2.86 | 3.75 | 3.06 | -1.94 | -38.80% | 132 | 3,039 | 0.28 | 0.30 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 185.00 | 1.71 | 2.22 | 1.89 | -1.11 | -37.00% | 98 | 3,196 | 0.28 | 0.21 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 190.00 | 1.01 | 1.36 | 1.02 | -1.18 | -53.64% | 91 | 1,130 | 0.27 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 195.00 | 0.55 | 0.85 | 0.64 | -0.53 | -45.30% | 26 | 3,201 | 0.28 | 0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 200.00 | 0.30 | 0.64 | 0.33 | -0.33 | -50.00% | 73 | 2,259 | 0.29 | 0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 210.00 | 0.10 | 0.35 | 0.30 | +0.05 | +20.00% | 6 | 2,118 | 0.31 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.23 | 0.24 | -0.09 | -27.28% | 24 | 920 | 0.32 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.59 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.52 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.52 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 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 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.25 | 0.02 | -0.08 | -80.00% | 1 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 88 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 95.00 | 0.01 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 320 | 0.92 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:50 PM EST |
| 100.00 | 0.01 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 1,171 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 0.58 | 0.18 | 0.00 | 0.00% | 0 | 1,389 | 0.67 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:50 PM EST |
| 110.00 | 0.02 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 657 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.24 | 0.30 | 0.00 | 0.00% | 0 | 261 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 120.00 | 0.04 | 0.20 | 0.64 | 0.00 | 0.00% | 0 | 981 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 PM EST |
| 125.00 | 0.06 | 0.84 | 0.15 | 0.00 | 0.00% | 0 | 1,148 | 0.58 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 130.00 | 0.15 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 789 | 0.43 | -0.02 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 135.00 | 0.13 | 0.57 | 0.41 | 0.00 | 0.00% | 0 | 322 | 0.38 | -0.04 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 140.00 | 0.40 | 0.65 | 0.71 | +0.08 | +12.70% | 23 | 639 | 0.37 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 145.00 | 0.69 | 1.05 | 0.90 | -0.10 | -10.00% | 12 | 1,088 | 0.36 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 150.00 | 1.03 | 1.47 | 1.35 | +0.20 | +17.40% | 32 | 782 | 0.33 | -0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 155.00 | 1.87 | 2.31 | 2.07 | +0.23 | +12.50% | 455 | 4,230 | 0.32 | -0.19 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 160.00 | 2.71 | 3.20 | 3.22 | +0.49 | +17.95% | 37 | 2,634 | 0.31 | -0.26 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 165.00 | 4.40 | 4.80 | 4.80 | +0.65 | +15.67% | 51 | 708 | 0.30 | -0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 170.00 | 6.50 | 7.35 | 7.05 | +1.52 | +27.49% | 359 | 1,520 | 0.29 | -0.47 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 175.00 | 9.15 | 9.70 | 9.85 | +1.55 | +18.68% | 455 | 1,616 | 0.28 | -0.59 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 180.00 | 12.40 | 12.95 | 13.40 | +2.65 | +24.66% | 190 | 1,022 | 0.28 | -0.70 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 185.00 | 16.15 | 16.90 | 16.16 | +2.19 | +15.68% | 231 | 890 | 0.26 | -0.79 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 190.00 | 20.25 | 21.70 | 20.57 | +6.62 | +47.46% | 266 | 592 | 0.25 | -0.86 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 195.00 | 25.05 | 27.10 | 26.35 | +3.45 | +15.07% | 65 | 383 | 0.39 | -0.90 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 200.00 | 29.80 | 31.30 | 26.75 | 0.00 | 0.00% | 0 | 501 | 0.46 | -0.94 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 210.00 | 38.60 | 42.20 | 22.26 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.98 | 0.00 | -0.01 | 11/27/2024 | 2/4/2025 3:59:50 PM EST |
| 220.00 | 48.50 | 52.15 | 29.95 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:50 PM EST |
| 230.00 | 59.00 | 62.10 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:50 PM EST |
| 240.00 | 68.35 | 72.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 250.00 | 78.55 | 82.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 260.00 | 88.45 | 92.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |