Options Chain for BLACKSTONE INC COM (BX) - $144.95 as of 3/28/2025 7:24:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.35 | 70.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 61.30 | 65.35 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 56.25 | 60.35 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 51.15 | 55.75 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 46.00 | 49.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 41.65 | 45.25 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 36.65 | 40.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 31.65 | 34.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 26.75 | 30.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 22.20 | 24.25 | 36.41 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.98 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 17.35 | 19.50 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 13.00 | 14.70 | 17.32 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.88 | 0.02 | -0.10 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 9.60 | 11.25 | 17.05 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.78 | 0.02 | -0.14 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 133.00 | 7.50 | 8.00 | 8.03 | % | 1 | 0 | 0.44 | 0.69 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 134.00 | 5.95 | 7.90 | % | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.16 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 6.00 | 6.60 | 6.70 | -2.60 | -27.96% | 5 | 1 | 0.42 | 0.63 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 136.00 | 4.05 | 6.55 | % | 0 | 0 | 0.37 | 0.60 | 0.03 | -0.16 | 3/28/2025 4:00:04 PM EST | |||
| 137.00 | 4.10 | 6.60 | % | 0 | 0 | 0.43 | 0.56 | 0.04 | -0.17 | 3/28/2025 4:00:04 PM EST | |||
| 138.00 | 4.20 | 4.80 | 8.13 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.53 | 0.04 | -0.17 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 139.00 | 3.20 | 5.15 | 4.00 | -9.50 | -70.37% | 1 | 1 | 0.41 | 0.49 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 2.88 | 3.95 | 3.70 | -8.70 | -70.17% | 47 | 113 | 0.40 | 0.45 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 141.00 | 2.81 | 3.40 | % | 0 | 0 | 0.40 | 0.42 | 0.04 | -0.16 | 3/28/2025 4:00:04 PM EST | |||
| 142.00 | 2.20 | 2.78 | 2.78 | % | 4 | 0 | 0.37 | 0.38 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 143.00 | 1.95 | 2.32 | 2.38 | % | 5 | 0 | 0.37 | 0.34 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 144.00 | 1.80 | 1.96 | 2.03 | -2.53 | -55.49% | 16 | 1 | 0.38 | 0.31 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 1.41 | 1.64 | 1.54 | -2.86 | -65.00% | 70 | 50 | 0.36 | 0.27 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 146.00 | 0.90 | 1.55 | 1.42 | -6.28 | -81.56% | 8 | 1 | 0.34 | 0.24 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 147.00 | 0.70 | 1.17 | 1.48 | -5.47 | -78.71% | 2 | 2 | 0.35 | 0.21 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 148.00 | 0.68 | 1.10 | 0.92 | -5.28 | -85.17% | 1 | 17 | 0.35 | 0.18 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 149.00 | 0.66 | 0.84 | 2.59 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.16 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 0.52 | 1.28 | 0.60 | -1.80 | -75.00% | 10 | 209 | 0.39 | 0.14 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 152.50 | 0.11 | 0.42 | 0.38 | -1.17 | -75.49% | 102 | 174 | 0.33 | 0.10 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 0.19 | 0.71 | 0.25 | -0.49 | -66.22% | 86 | 303 | 0.41 | 0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 157.50 | 0.03 | 0.43 | 0.20 | -0.22 | -52.39% | 4 | 101 | 0.37 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 0.04 | 0.68 | 0.06 | -0.27 | -81.82% | 6 | 84 | 0.44 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 162.50 | 0.00 | 2.18 | 0.15 | -0.22 | -59.46% | 4 | 5 | 0.58 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.86 | 0.28 | 0.00 | 0.00% | 0 | 93 | 0.67 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 167.50 | 0.00 | 0.59 | 0.17 | -0.08 | -32.00% | 2 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.29 | 0.15 | +0.07 | +87.50% | 2 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.14 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.13 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 0.01 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.02 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.28 | 0.10 | -0.47 | -82.46% | 2 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.04 | 1.44 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.02 | 0.00 | -0.03 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.28 | 0.82 | 0.50 | +0.41 | +455.56% | 8 | 13 | 0.55 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.51 | 0.89 | 0.76 | +0.49 | +181.49% | 7 | 24 | 0.44 | -0.12 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 1.34 | 1.88 | 1.06 | +0.45 | +73.77% | 4 | 101 | 0.44 | -0.22 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 133.00 | 2.17 | 2.45 | 2.44 | % | 5 | 0 | 0.42 | -0.31 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 134.00 | 1.68 | 2.82 | 2.09 | +0.99 | +90.00% | 1 | 1 | 0.38 | -0.34 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 2.67 | 3.55 | 3.20 | +1.99 | +164.47% | 36 | 191 | 0.43 | -0.37 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 136.00 | 3.15 | 3.60 | 3.45 | % | 28 | 0 | 0.41 | -0.40 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 137.00 | 3.60 | 4.05 | 3.60 | % | 54 | 0 | 0.42 | -0.44 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 138.00 | 4.00 | 5.30 | 3.36 | +2.35 | +232.68% | 59 | 21 | 0.44 | -0.47 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 139.00 | 4.45 | 5.70 | 4.49 | +2.19 | +95.22% | 166 | 3 | 0.44 | -0.51 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 4.95 | 6.30 | 5.05 | +2.30 | +83.64% | 288 | 154 | 0.43 | -0.55 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 141.00 | 5.50 | 6.65 | 4.55 | +3.39 | +292.25% | 49 | 2 | 0.42 | -0.58 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 142.00 | 6.10 | 7.40 | 4.45 | +3.36 | +308.26% | 50 | 7 | 0.43 | -0.62 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 143.00 | 4.90 | 8.00 | 6.90 | +5.20 | +305.89% | 5 | 12 | 0.33 | -0.66 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 144.00 | 5.65 | 9.00 | 5.65 | % | 5 | 0 | 0.35 | -0.69 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 145.00 | 7.75 | 9.25 | 8.51 | +4.26 | +100.24% | 8 | 64 | 0.39 | -0.73 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 146.00 | 8.65 | 9.70 | 2.36 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.76 | 0.03 | -0.12 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 147.00 | 8.30 | 10.85 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.79 | 0.03 | -0.11 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 148.00 | 10.10 | 11.05 | % | 0 | 0 | 0.35 | -0.82 | 0.03 | -0.10 | 3/28/2025 4:00:04 PM EST | |||
| 149.00 | 11.00 | 12.25 | 5.31 | 0.00 | 0.00% | 0 | 301 | 0.38 | -0.84 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 11.90 | 13.40 | 12.00 | +6.75 | +128.58% | 2 | 24 | 0.41 | -0.86 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 152.50 | 14.00 | 16.15 | 13.08 | +4.53 | +52.99% | 1 | 2 | 0.50 | -0.90 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 16.10 | 18.45 | 15.31 | +5.86 | +62.02% | 11 | 28 | 0.52 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 157.50 | 18.40 | 20.40 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 160.00 | 21.15 | 23.20 | 23.92 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.97 | 0.01 | -0.03 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 162.50 | 23.65 | 25.65 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 165.00 | 25.35 | 28.55 | 19.65 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 167.50 | 27.30 | 31.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 170.00 | 30.40 | 33.55 | 25.73 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 172.50 | 32.25 | 36.05 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 175.00 | 34.50 | 39.05 | 33.53 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 40.40 | 44.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 185.00 | 44.75 | 49.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 190.00 | 49.50 | 54.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 195.00 | 54.55 | 58.55 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 200.00 | 59.50 | 64.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 205.00 | 64.50 | 69.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 210.00 | 69.50 | 73.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 215.00 | 74.75 | 79.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 79.75 | 84.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 225.00 | 84.50 | 89.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 90.40 | 94.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 235.00 | 94.75 | 99.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 99.50 | 104.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |