Options Chain for BLACKSTONE INC COM (BX) - $184.91 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 103.05 | 107.00 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 98.10 | 102.00 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 93.10 | 97.00 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 88.05 | 92.00 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 83.10 | 87.00 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 78.10 | 82.00 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 73.10 | 77.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 68.20 | 72.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 63.10 | 67.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 58.20 | 62.00 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 53.20 | 57.00 | 39.20 | 0.00 | 0.00% | 0 | 13 | 2.87 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 48.10 | 52.00 | 46.62 | 0.00 | 0.00% | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 43.20 | 47.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 38.30 | 41.60 | 31.41 | 0.00 | 0.00% | 0 | 560 | 2.14 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 33.20 | 37.00 | 30.91 | 0.00 | 0.00% | 0 | 21 | 2.14 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 152.50 | 30.70 | 34.40 | 29.15 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 28.20 | 32.00 | 29.00 | +2.32 | +8.70% | 1 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 25.75 | 29.35 | 25.00 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 23.30 | 26.95 | 20.82 | 0.00 | 0.00% | 0 | 9 | 1.81 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 21.80 | 23.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 19.60 | 21.00 | 18.00 | 0.00 | 0.00% | 0 | 26 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 16.85 | 18.65 | 15.71 | 0.00 | 0.00% | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 14.65 | 15.55 | 14.11 | -1.64 | -10.42% | 11 | 69 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 12.15 | 13.40 | 11.38 | -0.95 | -7.71% | 5 | 9 | 0.93 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 9.70 | 10.75 | 10.31 | -0.64 | -5.85% | 1 | 55 | 0.52 | 0.97 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 6.90 | 7.95 | 7.20 | -0.85 | -10.56% | 3 | 85 | 0.46 | 0.94 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 4.45 | 6.30 | 4.25 | -1.71 | -28.70% | 88 | 291 | 0.31 | 0.87 | 0.05 | -0.32 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 2.87 | 4.10 | 2.10 | -1.45 | -40.85% | 395 | 687 | 0.34 | 0.74 | 0.08 | -0.40 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 1.58 | 1.88 | 1.68 | -0.38 | -18.45% | 415 | 839 | 0.30 | 0.52 | 0.10 | -0.43 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 0.66 | 0.92 | 0.37 | -0.69 | -65.10% | 261 | 734 | 0.28 | 0.27 | 0.09 | -0.34 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.12 | 0.44 | 0.21 | -0.24 | -53.34% | 253 | 340 | 0.31 | 0.11 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 192.50 | 0.02 | 0.08 | 0.09 | -0.17 | -65.39% | 10 | 42 | 0.28 | 0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 1.46 | 0.12 | 0.00 | 0.00% | 0 | 232 | 0.73 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 197.50 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 202.50 | 0.00 | 3.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.05 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 207.50 | 0.00 | 2.07 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.88 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 2.97 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.01 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.01 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.42 | 0.00 | 0.00% | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.69 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | -0.22 | -95.66% | 2 | 1,041 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 101 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 152.50 | 0.00 | 0.22 | 0.66 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 0.21 | 0.06 | -0.19 | -76.00% | 3 | 165 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 0.00 | 2.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 0.00 | 1.47 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.02 | -0.01 | -33.34% | 1 | 65 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 0.01 | 1.00 | 0.01 | -0.12 | -92.31% | 1 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | +0.07 | +116.67% | 20 | 106 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 258 | 0.48 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.02 | 0.21 | 0.11 | 0.00 | 0.00% | 40 | 1,332 | 0.44 | -0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 0.08 | 0.21 | 0.18 | -0.01 | -5.27% | 142 | 618 | 0.37 | -0.06 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.13 | 0.46 | 0.55 | +0.06 | +12.25% | 338 | 1,751 | 0.33 | -0.13 | 0.05 | -0.32 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 0.39 | 0.97 | 0.78 | -0.22 | -22.00% | 312 | 1,614 | 0.29 | -0.26 | 0.08 | -0.40 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 1.36 | 2.83 | 2.23 | +0.16 | +7.73% | 20 | 84 | 0.38 | -0.48 | 0.10 | -0.43 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 2.88 | 3.30 | 2.67 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.73 | 0.09 | -0.34 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 4.90 | 5.70 | 4.86 | +0.28 | +6.12% | 1 | 6 | 0.53 | -0.89 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 192.50 | 7.00 | 8.80 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 9.55 | 11.05 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 197.50 | 11.85 | 14.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 13.50 | 16.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 202.50 | 16.85 | 19.35 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 205.00 | 18.80 | 22.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 207.50 | 21.55 | 24.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 23.05 | 27.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 28.20 | 31.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 33.35 | 36.95 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 38.05 | 41.85 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 43.25 | 46.85 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 48.05 | 51.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 53.15 | 56.95 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 58.05 | 61.90 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 63.15 | 67.00 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |