Options Chain for BLACKSTONE INC COM (BX) - $138.27 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 75.10 | 78.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 70.10 | 73.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 65.15 | 68.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 60.15 | 63.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 55.15 | 59.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 50.20 | 53.90 | 37.46 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 6/5/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 45.10 | 49.05 | 38.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 40.25 | 44.00 | 46.24 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 35.60 | 38.95 | 34.69 | 0.00 | 0.00% | 0 | 435 | 1.39 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 31.00 | 34.15 | 32.60 | 0.00 | 0.00% | 0 | 180 | 1.25 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 25.30 | 28.95 | 28.41 | 0.00 | 0.00% | 0 | 296 | 1.11 | 0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 21.20 | 23.55 | 22.33 | -3.64 | -14.02% | 6 | 248 | 0.70 | 0.98 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 16.85 | 19.05 | 16.30 | -2.78 | -14.57% | 45 | 903 | 0.82 | 0.95 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 123.00 | 13.60 | 15.80 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.06 | 9/6/2024 3:59:55 PM EST | |||
| 124.00 | 12.65 | 14.70 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.06 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 11.90 | 14.65 | 12.47 | -2.42 | -16.26% | 21 | 1,160 | 0.43 | 0.90 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 126.00 | 10.50 | 12.95 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.88 | 0.02 | -0.09 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 127.00 | 9.45 | 12.60 | 8.59 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.86 | 0.02 | -0.09 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 128.00 | 9.70 | 11.60 | % | 0 | 0 | 0.33 | 0.86 | 0.02 | -0.09 | 9/6/2024 3:59:55 PM EST | |||
| 129.00 | 8.80 | 9.80 | 10.13 | +2.88 | +39.73% | 3 | 1 | 0.46 | 0.82 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 7.20 | 9.20 | 8.15 | -2.00 | -19.71% | 9 | 1,749 | 0.38 | 0.80 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 131.00 | 7.25 | 8.05 | % | 0 | 0 | 0.52 | 0.77 | 0.03 | -0.11 | 9/6/2024 3:59:55 PM EST | |||
| 132.00 | 5.10 | 7.80 | % | 0 | 0 | 0.50 | 0.74 | 0.04 | -0.12 | 9/6/2024 3:59:55 PM EST | |||
| 133.00 | 5.70 | 8.05 | 7.95 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.70 | 0.04 | -0.12 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 134.00 | 4.40 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.66 | 0.04 | -0.13 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 4.55 | 5.10 | 4.48 | -1.31 | -22.63% | 111 | 4,252 | 0.32 | 0.62 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 136.00 | 4.10 | 4.30 | 3.98 | -2.42 | -37.82% | 1 | 31 | 0.33 | 0.58 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 137.00 | 3.50 | 3.75 | 5.97 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.53 | 0.05 | -0.13 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 138.00 | 2.98 | 3.20 | 2.74 | -1.20 | -30.46% | 200 | 31 | 0.32 | 0.48 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 139.00 | 2.36 | 2.90 | 2.50 | -1.10 | -30.56% | 9 | 109 | 0.33 | 0.44 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 2.03 | 2.33 | 2.26 | -0.66 | -22.61% | 93 | 5,261 | 0.30 | 0.39 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 141.00 | 1.64 | 2.14 | 1.80 | -1.13 | -38.57% | 14 | 93 | 0.32 | 0.35 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 142.00 | 1.33 | 1.87 | 1.19 | -0.81 | -40.50% | 3 | 62 | 0.30 | 0.30 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 143.00 | 1.07 | 1.55 | 0.96 | -1.24 | -56.37% | 6 | 193 | 0.30 | 0.26 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 144.00 | 0.85 | 1.51 | 1.35 | 0.00 | 0.00% | 0 | 193 | 0.30 | 0.23 | 0.04 | -0.09 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.67 | 0.90 | 0.73 | -0.42 | -36.53% | 285 | 5,133 | 0.29 | 0.20 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 146.00 | 0.00 | 0.98 | 0.86 | -0.20 | -18.87% | 2 | 61 | 0.33 | 0.17 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 147.00 | 0.00 | 1.00 | 0.55 | -0.13 | -19.12% | 3 | 175 | 0.41 | 0.14 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.17 | 0.36 | 0.27 | -0.09 | -25.00% | 17 | 3,800 | 0.29 | 0.09 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 152.50 | 0.00 | 0.43 | 0.22 | 0.00 | 0.00% | 0 | 106 | 0.39 | 0.05 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.02 | 0.15 | 0.08 | -0.09 | -52.95% | 22 | 3,157 | 0.30 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 157.50 | 0.00 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.01 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.01 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 1,181 | 0.46 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 629 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:55 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.29 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 48 | 1.17 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.06 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 0.95 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.85 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 3 | 1,750 | 0.81 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 885 | 1.46 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.06 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 247 | 0.76 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.02 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 424 | 0.70 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.06 | 0.26 | 0.14 | +0.04 | +40.00% | 4 | 2,089 | 0.58 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.04 | 0.50 | 0.10 | -0.05 | -33.34% | 30 | 4,802 | 0.51 | -0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.15 | 0.59 | 0.33 | +0.11 | +50.00% | 15 | 8,009 | 0.46 | -0.05 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 123.00 | 0.32 | 0.55 | 0.45 | -0.56 | -55.45% | 5 | 24 | 0.41 | -0.07 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 124.00 | 0.00 | 2.29 | 0.49 | 0.00 | 0.00% | 0 | 79 | 0.71 | -0.07 | 0.01 | -0.06 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.44 | 0.75 | 0.70 | +0.30 | +75.00% | 281 | 4,401 | 0.40 | -0.10 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 126.00 | 0.50 | 0.80 | 0.54 | 0.00 | 0.00% | 0 | 98 | 0.39 | -0.12 | 0.02 | -0.09 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 127.00 | 0.54 | 1.00 | 0.53 | -0.24 | -31.17% | 1 | 22 | 0.38 | -0.14 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 128.00 | 0.00 | 2.73 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.14 | 0.02 | -0.09 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 129.00 | 0.78 | 1.19 | 1.00 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.18 | 0.03 | -0.10 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.94 | 1.71 | 1.35 | +0.35 | +35.00% | 29 | 2,886 | 0.35 | -0.20 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 131.00 | 1.19 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 73 | 0.35 | -0.23 | 0.03 | -0.11 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 132.00 | 1.35 | 1.91 | 1.34 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.26 | 0.04 | -0.12 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 133.00 | 1.44 | 2.14 | 1.10 | 0.00 | 0.00% | 0 | 268 | 0.35 | -0.30 | 0.04 | -0.12 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 134.00 | 1.15 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 458 | 0.32 | -0.34 | 0.04 | -0.13 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 2.35 | 4.25 | 2.89 | +0.62 | +27.32% | 86 | 1,845 | 0.34 | -0.38 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 136.00 | 2.75 | 2.91 | 3.29 | +0.62 | +23.23% | 3 | 347 | 0.32 | -0.42 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 137.00 | 3.15 | 3.35 | 3.45 | +0.73 | +26.84% | 19 | 1,190 | 0.32 | -0.47 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 138.00 | 3.60 | 3.90 | 4.28 | +1.91 | +80.60% | 1 | 40 | 0.32 | -0.52 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 139.00 | 4.10 | 5.00 | 2.96 | 0.00 | 0.00% | 0 | 179 | 0.34 | -0.56 | 0.05 | -0.12 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 3.90 | 5.20 | 4.90 | +0.75 | +18.08% | 3 | 1,264 | 0.28 | -0.61 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 141.00 | 5.20 | 5.85 | 4.15 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.65 | 0.04 | -0.11 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 142.00 | 5.05 | 6.55 | 6.49 | +1.84 | +39.57% | 1 | 64 | 0.27 | -0.70 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 143.00 | 6.55 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.74 | 0.04 | -0.10 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 144.00 | 6.75 | 8.25 | % | 0 | 0 | 0.40 | -0.77 | 0.04 | -0.09 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 7.20 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 295 | 0.31 | -0.80 | 0.03 | -0.08 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 146.00 | 8.95 | 9.85 | 7.60 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.83 | 0.03 | -0.07 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 147.00 | 9.85 | 10.60 | 7.65 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.86 | 0.03 | -0.07 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 12.10 | 13.80 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.91 | 0.02 | -0.05 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 152.50 | 14.15 | 17.50 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 16.85 | 19.90 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.96 | 0.01 | -0.03 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 157.50 | 18.70 | 22.45 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 21.30 | 24.15 | 25.20 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.99 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 26.25 | 29.95 | 30.22 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 31.20 | 34.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 36.20 | 39.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 180.00 | 41.25 | 44.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 46.20 | 49.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 51.20 | 54.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |