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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.35 | 65.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 56.35 | 60.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 51.50 | 56.00 | 98.65 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 46.50 | 51.00 | 71.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 42.00 | 45.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 37.10 | 40.90 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 32.30 | 35.95 | 68.33 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.01 | 1/2/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 27.60 | 31.20 | 66.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.91 | 0.01 | -0.04 | 1/16/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 23.50 | 25.30 | 28.17 | 0.00 | 0.00% | 0 | 60 | 0.44 | 0.87 | 0.01 | -0.05 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 20.20 | 21.15 | 31.98 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.82 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 15.25 | 17.10 | 51.86 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.75 | 0.01 | -0.07 | 1/16/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 12.60 | 13.30 | 20.25 | 0.00 | 0.00% | 0 | 35 | 0.43 | 0.67 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 9.25 | 9.80 | 13.18 | -3.05 | -18.80% | 10 | 51 | 0.40 | 0.58 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 5.90 | 7.05 | 6.95 | -8.90 | -56.16% | 51 | 306 | 0.37 | 0.48 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 4.60 | 4.80 | 4.80 | -2.70 | -36.00% | 12 | 238 | 0.38 | 0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 2.95 | 3.25 | 3.10 | -2.17 | -41.18% | 31 | 987 | 0.37 | 0.28 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 1.69 | 2.11 | 1.93 | -2.05 | -51.51% | 62 | 610 | 0.36 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 1.12 | 2.46 | 1.26 | -0.82 | -39.43% | 122 | 796 | 0.40 | 0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 0.49 | 0.76 | 0.80 | -0.58 | -42.03% | 14 | 830 | 0.35 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 0.41 | 0.78 | 0.41 | -0.35 | -46.06% | 16 | 707 | 0.38 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 0.25 | 1.01 | 0.75 | +0.20 | +36.37% | 2 | 937 | 0.42 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 0.20 | 0.76 | 0.60 | +0.03 | +5.27% | 10 | 1,815 | 0.43 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 0.10 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 859 | 0.42 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 0.10 | 1.20 | 0.18 | -0.13 | -41.94% | 3 | 996 | 0.51 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.50 | 0.24 | -0.06 | -20.00% | 19 | 405 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 0.01 | 2.18 | 0.20 | 0.00 | 0.00% | 0 | 1,159 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.16 | 0.35 | 0.00 | 0.00% | 0 | 629 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.30 | 0.63 | 0.00 | 0.00% | 0 | 400 | 0.63 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.14 | 2.18 | 0.00 | 0.00% | 0 | 629 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.11 | 0.55 | 0.00 | 0.00% | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.13 | 1.29 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.13 | % | 0 | 0 | 1.18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.14 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.05 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.23 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.32 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.69 | 0.35 | -0.66 | -65.35% | 10 | 50 | 0.58 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.21 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.04 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.21 | 2.65 | 0.96 | +0.37 | +62.72% | 3 | 131 | 0.50 | -0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.41 | 1.77 | 1.50 | +0.53 | +54.64% | 32 | 14 | 0.40 | -0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 2.04 | 2.49 | 2.20 | +0.85 | +62.97% | 492 | 415 | 0.45 | -0.18 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 3.10 | 3.45 | 3.40 | +1.38 | +68.32% | 83 | 542 | 0.43 | -0.25 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 4.50 | 4.85 | 4.45 | +1.54 | +52.93% | 16 | 508 | 0.42 | -0.33 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 6.30 | 6.80 | 6.74 | +2.54 | +60.48% | 14 | 481 | 0.40 | -0.42 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 8.60 | 9.85 | 8.98 | +2.72 | +43.45% | 51 | 1,643 | 0.40 | -0.52 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 11.45 | 12.80 | 12.12 | +3.91 | +47.63% | 9 | 589 | 0.39 | -0.62 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 14.40 | 15.85 | 10.72 | 0.00 | 0.00% | 0 | 1,608 | 0.35 | -0.72 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 17.70 | 19.95 | 12.55 | 0.00 | 0.00% | 0 | 699 | 0.31 | -0.81 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 21.20 | 24.70 | 22.92 | +5.82 | +34.04% | 3 | 1,465 | 0.47 | -0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 25.50 | 29.60 | 27.50 | +7.00 | +34.15% | 4 | 663 | 0.50 | -0.90 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 30.35 | 34.35 | 30.87 | +6.52 | +26.78% | 10 | 1,049 | 0.53 | -0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 35.00 | 39.15 | 30.60 | 0.00 | 0.00% | 0 | 694 | 0.56 | -0.96 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 40.00 | 44.00 | 30.00 | 0.00 | 0.00% | 0 | 634 | 0.60 | -0.97 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 45.05 | 48.95 | 30.15 | 0.00 | 0.00% | 0 | 546 | 0.63 | -0.98 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 50.00 | 53.90 | 50.45 | 0.00 | 0.00% | 0 | 464 | 0.67 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 55.00 | 58.85 | 17.80 | 0.00 | 0.00% | 0 | 228 | 0.72 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 60.00 | 63.80 | 41.20 | 0.00 | 0.00% | 0 | 326 | 0.74 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 69.65 | 74.50 | 39.44 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 79.50 | 84.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 89.50 | 94.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 99.50 | 104.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 109.50 | 114.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 119.50 | 124.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 129.50 | 134.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |