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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 47.00 | 51.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 42.00 | 46.50 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 37.50 | 41.85 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 125.00 | 32.50 | 37.00 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 130.00 | 27.65 | 32.45 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.05 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 24.00 | 26.90 | % | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.05 | 2/21/2025 3:59:44 PM EST | |||
| 140.00 | 19.75 | 22.30 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.06 | 2/21/2025 3:59:44 PM EST | |||
| 145.00 | 16.55 | 18.35 | % | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.07 | 2/21/2025 3:59:44 PM EST | |||
| 150.00 | 12.65 | 14.25 | 12.40 | % | 370 | 0 | 0.34 | 0.71 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 155.00 | 9.35 | 12.70 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.61 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 160.00 | 6.60 | 8.65 | 8.00 | % | 1 | 0 | 0.31 | 0.51 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 165.00 | 3.60 | 7.60 | 5.35 | -1.85 | -25.70% | 6 | 2 | 0.31 | 0.41 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 170.00 | 3.20 | 3.80 | 3.55 | -0.70 | -16.48% | 6 | 6 | 0.30 | 0.31 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 175.00 | 1.75 | 3.50 | 1.74 | -1.96 | -52.98% | 100 | 1 | 0.30 | 0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 180.00 | 0.45 | 2.58 | 1.65 | -1.18 | -41.70% | 6 | 1 | 0.30 | 0.16 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 185.00 | 0.70 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.11 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 190.00 | 0.11 | 1.19 | 0.72 | -0.76 | -51.36% | 10 | 1 | 0.31 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 195.00 | 0.03 | 2.54 | % | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 200.00 | 0.00 | 2.42 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 210.00 | 0.00 | 2.29 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 0.00 | 2.24 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 0.00 | 2.21 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 130.00 | 0.50 | 4.95 | % | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.05 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 1.57 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.10 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 140.00 | 1.27 | 4.80 | 1.05 | -0.64 | -37.87% | 10 | 1 | 0.38 | -0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 145.00 | 1.91 | 4.35 | 2.52 | +0.36 | +16.67% | 10 | 1 | 0.36 | -0.21 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 150.00 | 2.26 | 6.20 | 3.06 | -0.04 | -1.29% | 6 | 1 | 0.34 | -0.29 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 155.00 | 4.15 | 7.50 | 6.00 | +1.30 | +27.66% | 73 | 1 | 0.32 | -0.39 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 160.00 | 7.30 | 10.50 | 8.30 | +2.64 | +46.65% | 18 | 2 | 0.32 | -0.49 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 165.00 | 9.55 | 12.70 | 9.00 | % | 2 | 0 | 0.30 | -0.59 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 170.00 | 12.95 | 15.95 | 11.12 | % | 342 | 0 | 0.28 | -0.69 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 175.00 | 17.25 | 19.90 | 18.41 | % | 4 | 0 | 0.27 | -0.77 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 180.00 | 20.90 | 24.05 | 22.74 | % | 1 | 0 | 0.29 | -0.84 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 185.00 | 24.75 | 29.50 | % | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 190.00 | 29.50 | 34.00 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 195.00 | 34.50 | 39.00 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 200.00 | 39.50 | 44.00 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 210.00 | 49.35 | 54.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 59.50 | 64.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 69.50 | 74.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 79.50 | 84.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |