Options Chain for BLACKSTONE INC COM (BX) - $122.49 as of 4/26/2024 9:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.55 | 59.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 50.60 | 54.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 45.60 | 49.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 40.90 | 44.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 35.90 | 39.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 30.80 | 34.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 25.80 | 29.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 21.60 | 24.35 | 22.65 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 16.25 | 19.35 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 106.00 | 15.55 | 18.30 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 107.00 | 14.65 | 17.35 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 108.00 | 14.50 | 15.60 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 109.00 | 13.75 | 14.35 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 12.90 | 13.75 | 11.90 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.92 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 111.00 | 12.00 | 13.35 | % | 0 | 0 | 0.31 | 0.91 | 0.02 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 112.00 | 9.40 | 12.45 | % | 0 | 0 | 0.32 | 0.89 | 0.02 | -0.06 | 4/26/2024 3:59:56 PM EST | |||
| 113.00 | 9.25 | 10.55 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.87 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 114.00 | 9.35 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.85 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 8.15 | 8.80 | 8.97 | +1.17 | +15.00% | 3 | 67 | 0.30 | 0.82 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 116.00 | 7.70 | 8.00 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.79 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 117.00 | 5.90 | 7.20 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.76 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 118.00 | 5.20 | 6.45 | 5.30 | 0.00 | 0.00% | 0 | 41 | 0.29 | 0.73 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 119.00 | 5.45 | 5.70 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.69 | 0.04 | -0.08 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 4.80 | 5.00 | 5.20 | +0.35 | +7.22% | 7 | 689 | 0.29 | 0.65 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 121.00 | 4.20 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 234 | 0.28 | 0.60 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 122.00 | 3.60 | 3.75 | 3.65 | 0.00 | 0.00% | 0 | 233 | 0.28 | 0.55 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 123.00 | 3.05 | 3.20 | 3.00 | -0.15 | -4.77% | 22 | 312 | 0.28 | 0.50 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 124.00 | 2.61 | 2.72 | 2.64 | +0.35 | +15.29% | 25 | 271 | 0.28 | 0.46 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 2.15 | 2.34 | 2.17 | -0.38 | -14.91% | 1,053 | 3,271 | 0.27 | 0.41 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 126.00 | 1.70 | 1.94 | 1.78 | -0.34 | -16.04% | 16 | 106 | 0.27 | 0.36 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 127.00 | 1.40 | 1.63 | 1.55 | -0.22 | -12.43% | 6 | 136 | 0.27 | 0.31 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 128.00 | 1.18 | 1.31 | 1.28 | -0.01 | -0.78% | 49 | 439 | 0.27 | 0.27 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 129.00 | 0.95 | 1.09 | 0.96 | +0.10 | +11.63% | 2 | 77 | 0.26 | 0.23 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 0.57 | 0.86 | 0.75 | -0.24 | -24.25% | 26 | 3,152 | 0.26 | 0.19 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 131.00 | 0.60 | 0.70 | 0.58 | -0.42 | -42.00% | 6 | 138 | 0.26 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 132.00 | 0.35 | 0.54 | 0.56 | -0.40 | -41.67% | 8 | 118 | 0.25 | 0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 133.00 | 0.16 | 0.42 | 0.35 | -0.14 | -28.58% | 7 | 420 | 0.26 | 0.11 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 134.00 | 0.23 | 0.33 | 0.25 | -0.11 | -30.56% | 13 | 294 | 0.25 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 135.00 | 0.10 | 0.25 | 0.21 | -0.08 | -27.59% | 45 | 2,178 | 0.26 | 0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 140.00 | 0.03 | 0.48 | 0.07 | -0.02 | -22.23% | 4 | 1,274 | 0.32 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 145.00 | 0.01 | 0.67 | 0.17 | 0.00 | 0.00% | 0 | 2,128 | 0.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 346 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.74 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.02 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.02 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,186 | 0.71 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 260 | 0.66 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 0.03 | 0.11 | 0.08 | -0.02 | -20.00% | 14 | 1,612 | 0.40 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 0.07 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 7,348 | 0.35 | -0.03 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 106.00 | 0.08 | 0.56 | 0.16 | % | 1 | 0 | 0.39 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 107.00 | 0.09 | 0.22 | 0.25 | +0.02 | +8.70% | 2 | 1,543 | 0.33 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 108.00 | 0.21 | 0.26 | 0.27 | -0.40 | -59.71% | 300 | 3 | 0.34 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 109.00 | 0.26 | 0.31 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.06 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 0.32 | 0.37 | 0.30 | -0.56 | -65.12% | 11 | 2,240 | 0.33 | -0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 111.00 | 0.39 | 0.44 | 0.42 | -0.18 | -30.00% | 4 | 949 | 0.33 | -0.09 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 112.00 | 0.47 | 0.72 | 1.16 | 0.00 | 0.00% | 0 | 3,947 | 0.32 | -0.11 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 113.00 | 0.57 | 0.62 | 0.58 | -0.07 | -10.77% | 1,420 | 13 | 0.31 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 114.00 | 0.69 | 0.76 | 0.72 | -0.10 | -12.20% | 22 | 23 | 0.31 | -0.15 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 0.83 | 1.00 | 0.86 | -0.19 | -18.10% | 48 | 4,859 | 0.30 | -0.18 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 116.00 | 0.98 | 1.18 | 1.04 | -0.07 | -6.31% | 5 | 72 | 0.30 | -0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 117.00 | 1.22 | 1.50 | 1.21 | -0.62 | -33.88% | 129 | 88 | 0.30 | -0.24 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 118.00 | 1.46 | 2.63 | 1.50 | -0.53 | -26.11% | 5 | 150 | 0.29 | -0.27 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 119.00 | 1.73 | 1.87 | 2.01 | 0.00 | 0.00% | 0 | 77 | 0.29 | -0.31 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 2.05 | 2.35 | 2.00 | -0.20 | -9.10% | 44 | 5,280 | 0.29 | -0.35 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 121.00 | 2.45 | 2.54 | 2.53 | -0.92 | -26.67% | 40 | 33 | 0.28 | -0.40 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 122.00 | 2.86 | 2.95 | 2.88 | -0.42 | -12.73% | 126 | 74 | 0.28 | -0.45 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 123.00 | 3.30 | 3.45 | 3.39 | -0.96 | -22.07% | 115 | 34 | 0.28 | -0.50 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 124.00 | 3.85 | 4.00 | 3.55 | -0.64 | -15.28% | 24 | 37 | 0.28 | -0.54 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 4.35 | 6.25 | 4.20 | -0.29 | -6.46% | 2 | 3,646 | 0.27 | -0.59 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 126.00 | 4.95 | 5.30 | 4.80 | -2.18 | -31.24% | 1 | 20 | 0.27 | -0.64 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 127.00 | 5.65 | 6.85 | 5.93 | +0.63 | +11.89% | 5 | 7 | 0.26 | -0.69 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 128.00 | 5.60 | 7.60 | 8.15 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.73 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 129.00 | 7.05 | 7.55 | 6.65 | -2.30 | -25.70% | 1 | 4 | 0.26 | -0.77 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 6.95 | 8.75 | 8.15 | +0.10 | +1.25% | 43 | 780 | 0.31 | -0.81 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 131.00 | 8.75 | 9.70 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.84 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 132.00 | 9.65 | 10.95 | % | 0 | 0 | 0.26 | -0.87 | 0.03 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 133.00 | 10.30 | 11.10 | 10.40 | % | 3 | 0 | 0.33 | -0.89 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 134.00 | 10.95 | 11.95 | 11.81 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.91 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 135.00 | 12.20 | 12.85 | 12.90 | 0.00 | 0.00% | 0 | 569 | 0.33 | -0.93 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 140.00 | 15.60 | 19.00 | 18.15 | 0.00 | 0.00% | 0 | 38 | 0.45 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 145.00 | 21.15 | 24.20 | 26.43 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 25.80 | 29.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 155.00 | 30.70 | 34.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 160.00 | 35.85 | 39.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 165.00 | 40.65 | 43.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 170.00 | 45.80 | 49.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 175.00 | 50.65 | 53.95 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 180.00 | 55.65 | 58.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |