Options Chain for BLACKSTONE INC COM (BX) - $117.79 as of 5/2/2024 6:38:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.15 | 51.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 75.00 | 42.15 | 46.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 80.00 | 37.20 | 41.15 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 85.00 | 32.20 | 36.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 90.00 | 27.25 | 31.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 95.00 | 22.30 | 25.95 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 100.00 | 18.45 | 21.15 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.03 | 5/2/2024 4:00:03 PM EST | |||
| 104.00 | 13.95 | 17.30 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.04 | 5/2/2024 4:00:03 PM EST | |||
| 105.00 | 12.70 | 15.45 | 18.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.94 | 0.01 | -0.04 | 4/16/2024 | 5/2/2024 4:00:03 PM EST |
| 106.00 | 12.55 | 15.35 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 5/2/2024 4:00:03 PM EST | |||
| 107.00 | 12.40 | 13.60 | % | 0 | 0 | 0.27 | 0.91 | 0.02 | -0.05 | 5/2/2024 4:00:03 PM EST | |||
| 108.00 | 11.70 | 13.40 | % | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.05 | 5/2/2024 4:00:03 PM EST | |||
| 109.00 | 10.75 | 12.00 | 9.57 | % | 1 | 0 | 0.30 | 0.87 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST | |
| 110.00 | 9.90 | 10.85 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.85 | 0.02 | -0.06 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 111.00 | 7.90 | 10.60 | % | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.06 | 5/2/2024 4:00:03 PM EST | |||
| 112.00 | 8.25 | 10.40 | 13.01 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.80 | 0.03 | -0.07 | 4/17/2024 | 5/2/2024 4:00:03 PM EST |
| 113.00 | 7.55 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.77 | 0.03 | -0.07 | 4/22/2024 | 5/2/2024 4:00:03 PM EST |
| 114.00 | 6.90 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.73 | 0.03 | -0.07 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 115.00 | 6.15 | 7.60 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.70 | 0.04 | -0.07 | 4/23/2024 | 5/2/2024 4:00:03 PM EST |
| 116.00 | 5.50 | 6.95 | 7.00 | 0.00 | 0.00% | 0 | 21 | 0.31 | 0.67 | 0.04 | -0.07 | 4/19/2024 | 5/2/2024 4:00:03 PM EST |
| 117.00 | 4.80 | 6.90 | 3.75 | -3.00 | -44.45% | 3 | 2 | 0.33 | 0.63 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 118.00 | 4.25 | 5.40 | 8.92 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.59 | 0.04 | -0.07 | 4/23/2024 | 5/2/2024 4:00:03 PM EST |
| 119.00 | 3.80 | 4.10 | 3.62 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.54 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 120.00 | 3.30 | 4.10 | 3.55 | +0.95 | +36.54% | 76 | 86 | 0.30 | 0.50 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 121.00 | 2.67 | 3.05 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.46 | 0.04 | -0.07 | 4/23/2024 | 5/2/2024 4:00:03 PM EST |
| 122.00 | 2.44 | 2.79 | 2.64 | -2.21 | -45.57% | 2 | 49 | 0.27 | 0.41 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 123.00 | 2.09 | 2.72 | 2.18 | +0.21 | +10.66% | 5 | 15 | 0.28 | 0.37 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 124.00 | 1.75 | 1.97 | 1.69 | -0.14 | -7.65% | 2 | 7 | 0.27 | 0.33 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 125.00 | 1.49 | 1.66 | 1.60 | -0.19 | -10.62% | 3 | 86 | 0.27 | 0.29 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 126.00 | 1.22 | 1.84 | 1.43 | -2.19 | -60.50% | 4 | 35 | 0.28 | 0.25 | 0.04 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 127.00 | 1.01 | 1.36 | 0.96 | -0.12 | -11.12% | 1 | 19 | 0.27 | 0.22 | 0.03 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 128.00 | 0.82 | 1.14 | 1.00 | 0.00 | 0.00% | 0 | 35 | 0.27 | 0.19 | 0.03 | -0.04 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 129.00 | 0.67 | 1.01 | 0.81 | 0.00 | 0.00% | 0 | 80 | 0.27 | 0.17 | 0.03 | -0.04 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
| 130.00 | 0.53 | 0.69 | 0.66 | -0.13 | -16.46% | 1 | 187 | 0.26 | 0.15 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 131.00 | 0.43 | 0.93 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.12 | 0.02 | -0.03 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
| 132.00 | 0.33 | 0.53 | 0.36 | 0.00 | 0.00% | 0 | 130 | 0.27 | 0.11 | 0.02 | -0.03 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 133.00 | 0.27 | 0.38 | 0.28 | -0.41 | -59.42% | 8 | 42 | 0.26 | 0.10 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 134.00 | 0.20 | 0.39 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.08 | 0.02 | -0.03 | 4/22/2024 | 5/2/2024 4:00:03 PM EST |
| 135.00 | 0.15 | 0.52 | 0.20 | -0.23 | -53.49% | 2 | 9 | 0.29 | 0.07 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 136.00 | 0.14 | 0.39 | 0.14 | -0.09 | -39.13% | 1 | 8 | 0.29 | 0.06 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 137.00 | 0.06 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.05 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
| 138.00 | 0.04 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 5/2/2024 4:00:03 PM EST |
| 139.00 | 0.03 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 4/19/2024 | 5/2/2024 4:00:03 PM EST |
| 140.00 | 0.02 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 1.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.28 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.28 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.02 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 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 | 0.03 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.28 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/2/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
| 100.00 | 0.06 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.03 | 0.01 | -0.03 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 104.00 | 0.25 | 0.56 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.04 | 5/2/2024 4:00:03 PM EST | |||
| 105.00 | 0.32 | 0.77 | 0.33 | 0.00 | 0.00% | 0 | 40 | 0.32 | -0.06 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 106.00 | 0.18 | 0.43 | 0.67 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.08 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 107.00 | 0.19 | 0.52 | 0.58 | -0.43 | -42.58% | 1 | 1 | 0.29 | -0.09 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 108.00 | 0.43 | 0.61 | 0.67 | +0.13 | +24.08% | 6 | 71 | 0.30 | -0.11 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 109.00 | 0.51 | 0.79 | 0.74 | -0.37 | -33.34% | 8 | 16 | 0.30 | -0.13 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 110.00 | 0.75 | 1.45 | 0.97 | -0.33 | -25.39% | 2 | 138 | 0.34 | -0.15 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 111.00 | 0.88 | 1.07 | 1.22 | +0.33 | +37.08% | 10 | 157 | 0.30 | -0.18 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 112.00 | 1.04 | 1.93 | 1.47 | +0.27 | +22.50% | 6 | 88 | 0.33 | -0.20 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 113.00 | 1.23 | 2.51 | 1.41 | -0.62 | -30.55% | 9 | 66 | 0.34 | -0.23 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 114.00 | 1.42 | 1.79 | 1.95 | -0.39 | -16.67% | 3 | 75 | 0.29 | -0.27 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 115.00 | 1.61 | 2.04 | 2.55 | 0.00 | 0.00% | 0 | 91 | 0.28 | -0.30 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 116.00 | 1.32 | 4.30 | 1.95 | 0.00 | 0.00% | 0 | 67 | 0.33 | -0.33 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 117.00 | 1.82 | 4.20 | 3.35 | +0.05 | +1.52% | 1 | 10 | 0.34 | -0.37 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 118.00 | 2.69 | 3.05 | 3.73 | 0.00 | 0.00% | 0 | 196 | 0.27 | -0.41 | 0.04 | -0.07 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
| 119.00 | 3.15 | 4.80 | 3.50 | -0.20 | -5.41% | 10 | 32 | 0.32 | -0.46 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 120.00 | 3.65 | 4.10 | 3.61 | -0.39 | -9.75% | 1 | 27 | 0.27 | -0.50 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 121.00 | 4.25 | 4.70 | 6.11 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.54 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 122.00 | 4.90 | 6.25 | 6.92 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.59 | 0.04 | -0.07 | 5/1/2024 | 5/2/2024 4:00:03 PM EST |
| 123.00 | 5.45 | 6.00 | 7.15 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.63 | 0.04 | -0.06 | 4/22/2024 | 5/2/2024 4:00:03 PM EST |
| 124.00 | 6.10 | 6.60 | 6.02 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.67 | 0.04 | -0.06 | 4/30/2024 | 5/2/2024 4:00:03 PM EST |
| 125.00 | 6.75 | 7.40 | 6.90 | +0.78 | +12.75% | 1 | 8 | 0.26 | -0.71 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 4:00:03 PM EST |
| 126.00 | 7.50 | 8.15 | % | 0 | 0 | 0.40 | -0.75 | 0.04 | -0.05 | 5/2/2024 4:00:03 PM EST | |||
| 127.00 | 8.35 | 10.70 | % | 0 | 0 | 0.35 | -0.78 | 0.03 | -0.05 | 5/2/2024 4:00:03 PM EST | |||
| 128.00 | 8.30 | 11.55 | 9.37 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.81 | 0.03 | -0.04 | 4/25/2024 | 5/2/2024 4:00:03 PM EST |
| 129.00 | 9.55 | 11.95 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.83 | 0.03 | -0.04 | 4/11/2024 | 5/2/2024 4:00:03 PM EST |
| 130.00 | 10.10 | 12.95 | 11.80 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.85 | 0.02 | -0.04 | 4/18/2024 | 5/2/2024 4:00:03 PM EST |
| 131.00 | 10.60 | 13.80 | 8.35 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.88 | 0.02 | -0.03 | 4/11/2024 | 5/2/2024 4:00:03 PM EST |
| 132.00 | 12.50 | 15.05 | 13.25 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.89 | 0.02 | -0.03 | 4/15/2024 | 5/2/2024 4:00:03 PM EST |
| 133.00 | 12.50 | 16.20 | 12.39 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.90 | 0.02 | -0.03 | 4/12/2024 | 5/2/2024 4:00:03 PM EST |
| 134.00 | 13.40 | 16.65 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.03 | 5/2/2024 4:00:03 PM EST | |||
| 135.00 | 14.60 | 17.90 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 136.00 | 15.35 | 19.15 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 137.00 | 16.35 | 20.15 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 5/2/2024 4:00:03 PM EST | |||
| 138.00 | 17.35 | 21.15 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 139.00 | 18.35 | 22.15 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 140.00 | 19.35 | 23.15 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 5/2/2024 4:00:03 PM EST | |||
| 145.00 | 24.35 | 28.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 150.00 | 29.35 | 33.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 155.00 | 34.45 | 37.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 160.00 | 39.30 | 42.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 165.00 | 44.25 | 48.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 170.00 | 49.30 | 52.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 175.00 | 54.30 | 57.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST | |||
| 180.00 | 59.25 | 62.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:03 PM EST |