Options Chain for BLACKSTONE INC COM (BX) - $122.49 as of 4/29/2024 12:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.75 | 53.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 44.75 | 48.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 39.70 | 43.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 34.75 | 38.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 29.95 | 33.55 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 95.00 | 24.85 | 28.65 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 100.00 | 20.90 | 22.35 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 105.00 | 16.65 | 17.55 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 106.00 | 15.10 | 16.40 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 107.00 | 14.15 | 15.60 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 108.00 | 12.15 | 14.30 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 109.00 | 12.05 | 13.80 | % | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 110.00 | 12.15 | 12.50 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.89 | 0.02 | -0.05 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 111.00 | 11.20 | 11.55 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 112.00 | 10.40 | 10.70 | % | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 113.00 | 9.55 | 9.85 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.83 | 0.03 | -0.07 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 114.00 | 8.75 | 9.00 | % | 0 | 0 | 0.31 | 0.80 | 0.03 | -0.07 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 7.95 | 8.15 | % | 0 | 0 | 0.31 | 0.77 | 0.03 | -0.07 | 4/29/2024 12:59:03 PM EST | |||
| 116.00 | 7.20 | 7.65 | % | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.08 | 4/29/2024 12:59:03 PM EST | |||
| 117.00 | 6.50 | 6.65 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.71 | 0.04 | -0.08 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 118.00 | 5.75 | 5.95 | 6.35 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.67 | 0.04 | -0.08 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 119.00 | 5.10 | 5.30 | 3.91 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.63 | 0.04 | -0.08 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 120.00 | 4.50 | 4.75 | 5.05 | -0.13 | -2.51% | 5 | 15 | 0.28 | 0.59 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 121.00 | 3.95 | 4.10 | 4.25 | -0.55 | -11.46% | 13 | 42 | 0.29 | 0.55 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 122.00 | 3.45 | 3.60 | 3.80 | -0.28 | -6.87% | 6 | 6 | 0.29 | 0.50 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 123.00 | 2.95 | 3.10 | 3.96 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.46 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 124.00 | 2.52 | 2.62 | 3.25 | -1.15 | -26.14% | 3 | 5 | 0.28 | 0.42 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 2.14 | 2.28 | 2.76 | -0.06 | -2.13% | 1 | 125 | 0.28 | 0.37 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 126.00 | 1.77 | 1.91 | 2.01 | +0.01 | +0.50% | 6 | 8 | 0.28 | 0.34 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 127.00 | 1.47 | 1.91 | 1.90 | -0.16 | -7.77% | 9 | 33 | 0.27 | 0.30 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 128.00 | 1.23 | 1.35 | 1.41 | -0.26 | -15.57% | 10 | 91 | 0.28 | 0.26 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 129.00 | 1.00 | 1.09 | 1.21 | -0.10 | -7.64% | 5 | 76 | 0.28 | 0.23 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 0.45 | 0.89 | 0.99 | -0.27 | -21.43% | 4 | 59 | 0.30 | 0.20 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 131.00 | 0.63 | 1.45 | 0.89 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 132.00 | 0.51 | 0.61 | 1.53 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.16 | 0.03 | -0.05 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 133.00 | 0.40 | 0.47 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.14 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 134.00 | 0.32 | 0.38 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.12 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 0.25 | 0.29 | 0.43 | +0.03 | +7.50% | 50 | 21 | 0.27 | 0.10 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 136.00 | 0.19 | 0.23 | 0.21 | -0.41 | -66.13% | 215 | 8 | 0.27 | 0.09 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 137.00 | 0.15 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.08 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 138.00 | 0.01 | 0.66 | 0.21 | 0.00 | 0.00% | 0 | 17 | 0.24 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 139.00 | 0.01 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 0.01 | 0.62 | 0.14 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 141.00 | 0.01 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.04 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 142.00 | 0.01 | 1.31 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.03 | 0.01 | -0.01 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 143.00 | 0.01 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 155.00 | 0.00 | 0.68 | 0.36 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 12:59:03 PM EST |
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 0.00 | 0.57 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 95.00 | 0.01 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 100.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 105.00 | 0.10 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 38 | 0.35 | -0.04 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 106.00 | 0.24 | 0.30 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 107.00 | 0.29 | 0.59 | % | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 108.00 | 0.34 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 130 | 0.33 | -0.08 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 109.00 | 0.41 | 0.49 | 0.44 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.09 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 110.00 | 0.50 | 0.58 | 0.50 | 0.00 | 0.00% | 202 | 28 | 0.32 | -0.11 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 111.00 | 0.59 | 0.71 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.13 | 0.02 | -0.06 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 112.00 | 0.71 | 0.80 | 0.93 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.15 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 113.00 | 0.86 | 0.95 | 1.21 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.17 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 114.00 | 1.03 | 1.10 | 1.03 | -0.01 | -0.97% | 11 | 164 | 0.31 | -0.20 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 1.24 | 1.46 | 1.30 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.23 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 116.00 | 1.47 | 1.58 | 1.45 | -0.66 | -31.28% | 9 | 76 | 0.30 | -0.26 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 117.00 | 1.66 | 1.85 | 1.70 | -0.56 | -24.78% | 1 | 1 | 0.30 | -0.29 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 118.00 | 1.98 | 2.14 | 2.01 | -0.87 | -30.21% | 36 | 31 | 0.30 | -0.33 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 119.00 | 2.36 | 2.52 | 4.04 | 0.00 | 0.00% | 0 | 96 | 0.31 | -0.37 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 120.00 | 2.70 | 2.90 | 2.55 | -0.77 | -23.20% | 1 | 21 | 0.29 | -0.41 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 121.00 | 3.15 | 3.40 | 3.15 | +0.70 | +28.58% | 129 | 2 | 0.29 | -0.45 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 122.00 | 3.65 | 3.80 | 3.70 | -2.35 | -38.85% | 104 | 14 | 0.29 | -0.50 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 123.00 | 4.10 | 4.40 | 3.90 | +0.43 | +12.40% | 2 | 7 | 0.28 | -0.54 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 124.00 | 4.65 | 4.95 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.58 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 125.00 | 5.25 | 5.55 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.63 | 0.04 | -0.08 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 126.00 | 5.90 | 6.20 | 9.37 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.66 | 0.04 | -0.07 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 127.00 | 6.65 | 6.90 | 5.55 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.70 | 0.04 | -0.07 | 4/11/2024 | 4/29/2024 12:59:03 PM EST |
| 128.00 | 7.35 | 7.70 | 10.77 | 0.00 | 0.00% | 0 | 534 | 0.25 | -0.74 | 0.04 | -0.06 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 129.00 | 7.45 | 8.50 | 11.27 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.77 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 130.00 | 7.95 | 10.65 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.80 | 0.03 | -0.06 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 131.00 | 9.80 | 10.25 | 11.37 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.82 | 0.03 | -0.05 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 132.00 | 10.55 | 11.05 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.84 | 0.03 | -0.05 | 4/9/2024 | 4/29/2024 12:59:03 PM EST |
| 133.00 | 11.55 | 12.45 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 134.00 | 12.15 | 13.00 | 15.61 | 0.00 | 0.00% | 0 | 27 | 0.32 | -0.88 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 13.20 | 13.85 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.90 | 0.02 | -0.04 | 4/9/2024 | 4/29/2024 12:59:03 PM EST |
| 136.00 | 14.45 | 14.90 | 9.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.91 | 0.02 | -0.03 | 4/9/2024 | 4/29/2024 12:59:03 PM EST |
| 137.00 | 15.40 | 15.95 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 138.00 | 16.35 | 17.00 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 139.00 | 17.50 | 17.85 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 18.15 | 19.20 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 141.00 | 19.15 | 20.00 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 142.00 | 20.15 | 20.80 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 143.00 | 21.25 | 23.55 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 145.00 | 23.25 | 25.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 150.00 | 26.65 | 30.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 155.00 | 31.65 | 35.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 36.65 | 40.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 165.00 | 41.65 | 45.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 170.00 | 46.65 | 50.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 175.00 | 51.65 | 55.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 180.00 | 56.65 | 60.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |