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 | 66.65 | 70.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 95.00 | 61.85 | 65.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 100.00 | 56.70 | 60.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 105.00 | 52.00 | 55.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 110.00 | 47.00 | 50.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 42.05 | 45.90 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 37.00 | 41.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 125.00 | 32.30 | 36.20 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:44 PM EST | |||
| 130.00 | 27.55 | 31.30 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.05 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 22.90 | 26.15 | % | 0 | 0 | 0.28 | 0.90 | 0.01 | -0.06 | 2/21/2025 3:59:44 PM EST | |||
| 140.00 | 19.75 | 20.75 | % | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.07 | 2/21/2025 3:59:44 PM EST | |||
| 145.00 | 15.55 | 16.50 | 17.58 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.80 | 0.02 | -0.08 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 150.00 | 11.95 | 13.55 | % | 0 | 0 | 0.33 | 0.72 | 0.02 | -0.08 | 2/21/2025 3:59:44 PM EST | |||
| 155.00 | 8.75 | 9.65 | 9.70 | % | 8 | 0 | 0.32 | 0.61 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 160.00 | 5.95 | 6.70 | 6.40 | -2.75 | -30.06% | 11 | 97 | 0.32 | 0.50 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 165.00 | 3.85 | 4.35 | 4.25 | -2.10 | -33.08% | 89 | 122 | 0.31 | 0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 170.00 | 2.24 | 3.05 | 2.54 | -1.46 | -36.50% | 8 | 92 | 0.32 | 0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 175.00 | 1.29 | 1.90 | 0.89 | -1.81 | -67.04% | 2 | 18 | 0.31 | 0.17 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 180.00 | 0.65 | 1.31 | 1.00 | -0.51 | -33.78% | 2 | 42 | 0.29 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 185.00 | 0.36 | 0.66 | 0.72 | -0.48 | -40.00% | 1 | 33 | 0.30 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 190.00 | 0.04 | 1.59 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.05 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 200.00 | 0.01 | 1.49 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:44 PM EST |
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 210.00 | 0.00 | 1.43 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 215.00 | 0.00 | 1.42 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 225.00 | 0.00 | 1.41 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 0.00 | 1.41 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 235.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 0.00 | 1.41 | % | 0 | 0 | 0.79 | 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 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 95.00 | 0.00 | 2.16 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 100.00 | 0.00 | 1.41 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 105.00 | 0.00 | 2.17 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 1.49 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 120.00 | 0.00 | 2.26 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 125.00 | 0.00 | 2.32 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 2/21/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 2.03 | % | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.05 | 2/21/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.95 | % | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.06 | 2/21/2025 3:59:44 PM EST | |||
| 140.00 | 1.12 | 1.62 | 1.40 | +0.82 | +141.38% | 10 | 3 | 0.37 | -0.14 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 145.00 | 1.93 | 2.33 | 2.06 | +0.80 | +63.50% | 3 | 3 | 0.34 | -0.20 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 150.00 | 3.15 | 3.55 | 3.33 | +1.23 | +58.58% | 1 | 7 | 0.33 | -0.28 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 155.00 | 4.75 | 5.30 | 3.15 | +0.67 | +27.02% | 1 | 6 | 0.32 | -0.39 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 160.00 | 5.80 | 7.55 | 7.60 | +3.60 | +90.00% | 34 | 3 | 0.32 | -0.50 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 165.00 | 9.55 | 10.35 | 7.00 | 0.00 | 0.00% | 2 | 36 | 0.29 | -0.63 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:44 PM EST |
| 170.00 | 13.05 | 13.95 | 8.33 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.74 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:44 PM EST |
| 175.00 | 17.25 | 18.10 | 17.94 | % | 1 | 0 | 0.36 | -0.83 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:44 PM EST | |
| 180.00 | 21.05 | 23.35 | 19.74 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.89 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:44 PM EST |
| 185.00 | 24.95 | 28.70 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:44 PM EST | |||
| 190.00 | 29.90 | 33.65 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:44 PM EST | |||
| 195.00 | 34.75 | 38.85 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 200.00 | 39.80 | 43.85 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 205.00 | 44.80 | 48.85 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:44 PM EST | |||
| 210.00 | 49.80 | 53.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 215.00 | 54.75 | 58.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 220.00 | 59.75 | 63.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 225.00 | 64.75 | 68.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 230.00 | 69.75 | 73.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 235.00 | 74.75 | 78.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST | |||
| 240.00 | 79.80 | 83.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:44 PM EST |