Options Chain for BLACKSTONE INC COM (BX) - $163.90 as of 2/21/2025 3:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.50 | 70.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 95.00 | 61.50 | 65.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 100.00 | 56.50 | 60.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 105.00 | 51.50 | 55.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 110.00 | 46.45 | 50.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 41.55 | 45.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 36.40 | 40.35 | 44.25 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:44 PM EST |
| 125.00 | 31.50 | 35.35 | 38.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:44 PM EST |
| 130.00 | 26.55 | 30.45 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 21.75 | 25.25 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 140.00 | 17.70 | 19.50 | 46.95 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.05 | 1/24/2025 | 2/21/2025 3:59:44 PM EST |
| 145.00 | 13.25 | 14.95 | % | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.08 | 2/21/2025 3:59:44 PM EST | |||
| 150.00 | 9.50 | 10.85 | 10.08 | -5.28 | -34.38% | 3 | 2 | 0.33 | 0.80 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 152.50 | 7.60 | 8.75 | 8.14 | % | 3 | 0 | 0.39 | 0.73 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 155.00 | 5.85 | 6.45 | 5.85 | -6.79 | -53.72% | 9 | 2 | 0.32 | 0.65 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 157.50 | 2.93 | 5.05 | 4.45 | % | 15 | 0 | 0.32 | 0.55 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 160.00 | 3.10 | 3.35 | 3.22 | -4.48 | -58.19% | 179 | 4 | 0.31 | 0.45 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 162.50 | 1.89 | 2.37 | 2.07 | -2.59 | -55.58% | 2 | 133 | 0.31 | 0.35 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 165.00 | 1.30 | 1.62 | 1.37 | -2.38 | -63.47% | 38 | 319 | 0.30 | 0.26 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 167.50 | 0.81 | 1.03 | 2.55 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.18 | 0.03 | -0.09 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 170.00 | 0.45 | 0.67 | 0.56 | -0.81 | -59.13% | 4 | 43 | 0.30 | 0.12 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 172.50 | 0.24 | 0.46 | 0.44 | -0.98 | -69.02% | 33 | 1 | 0.31 | 0.08 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 175.00 | 0.02 | 0.81 | 0.22 | -0.31 | -58.50% | 10 | 124 | 0.37 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 177.50 | 0.06 | 1.27 | 0.27 | -0.37 | -57.82% | 6 | 1 | 0.56 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 180.00 | 0.00 | 0.40 | 0.14 | -0.09 | -39.13% | 5 | 177 | 0.38 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 182.50 | 0.00 | 2.18 | % | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 185.00 | 0.00 | 1.02 | 0.08 | -0.38 | -82.61% | 2 | 43 | 0.38 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 187.50 | 0.00 | 1.12 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 192.50 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 195.00 | 0.00 | 1.28 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:44 PM EST |
| 200.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 225.00 | 0.00 | 1.17 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 0.00 | 0.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 235.00 | 0.00 | 0.29 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 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 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 0.00 | 1.19 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 0.58 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 0.31 | % | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 140.00 | 0.12 | 0.27 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.01 | -0.05 | 2/6/2025 | 2/21/2025 3:59:44 PM EST |
| 145.00 | 0.41 | 0.56 | 0.30 | +0.08 | +36.37% | 3 | 11 | 0.35 | -0.10 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 150.00 | 1.02 | 1.27 | 0.94 | +0.44 | +88.00% | 5 | 220 | 0.32 | -0.20 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 152.50 | 1.55 | 1.84 | 1.75 | +0.90 | +105.89% | 2 | 2 | 0.33 | -0.27 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 155.00 | 2.26 | 2.53 | 1.39 | +0.19 | +15.84% | 2 | 387 | 0.33 | -0.35 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 157.50 | 2.89 | 3.50 | 3.65 | +2.09 | +133.98% | 19 | 53 | 0.32 | -0.45 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 160.00 | 4.30 | 4.80 | 4.90 | +2.60 | +113.05% | 3 | 274 | 0.31 | -0.55 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 162.50 | 4.95 | 6.30 | 5.50 | +2.34 | +74.06% | 10 | 4 | 0.25 | -0.65 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 165.00 | 6.85 | 9.20 | 8.25 | +4.00 | +94.12% | 20 | 35 | 0.25 | -0.74 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 167.50 | 8.90 | 10.95 | 9.31 | +3.68 | +65.37% | 5 | 14 | 0.40 | -0.82 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 170.00 | 11.85 | 12.55 | 11.25 | +2.36 | +26.55% | 2 | 35 | 0.35 | -0.88 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 172.50 | 13.65 | 15.10 | 12.70 | +3.95 | +45.15% | 3 | 3 | 0.38 | -0.92 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 175.00 | 15.60 | 17.75 | 11.20 | 0.00 | 0.00% | 0 | 73 | 0.44 | -0.95 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 3:59:44 PM EST |
| 177.50 | 18.55 | 20.25 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 180.00 | 20.50 | 22.70 | 13.75 | 0.00 | 0.00% | 0 | 28 | 0.52 | -0.98 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 182.50 | 23.20 | 25.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 185.00 | 24.90 | 28.65 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:44 PM EST |
| 187.50 | 27.40 | 31.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 190.00 | 29.95 | 33.85 | 24.44 | 0.00 | 0.00% | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:44 PM EST |
| 192.50 | 32.40 | 36.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 195.00 | 34.90 | 38.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 200.00 | 39.90 | 43.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 205.00 | 44.90 | 48.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 210.00 | 49.95 | 53.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 215.00 | 54.85 | 58.65 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 59.80 | 63.65 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 225.00 | 64.80 | 68.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 69.80 | 73.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 235.00 | 74.75 | 78.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 79.90 | 83.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 245.00 | 84.90 | 88.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 250.00 | 89.80 | 93.65 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 255.00 | 94.90 | 98.65 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |