Options Chain for BLACKSTONE INC COM (BX) - $138.11 as of 3/31/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.00 | 67.25 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 80.00 | 58.00 | 62.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 85.00 | 53.05 | 57.35 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 48.10 | 52.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 95.00 | 43.25 | 46.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 100.00 | 38.35 | 41.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 33.55 | 36.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 28.65 | 32.95 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 24.10 | 27.65 | % | 0 | 0 | 0.77 | 0.92 | 0.01 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 120.00 | 20.85 | 22.25 | % | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.07 | 3/31/2025 4:00:01 PM EST | |||
| 125.00 | 15.60 | 18.20 | % | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 130.00 | 12.85 | 14.40 | % | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.09 | 3/31/2025 4:00:01 PM EST | |||
| 135.00 | 9.55 | 10.70 | % | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.10 | 3/31/2025 4:00:01 PM EST | |||
| 140.00 | 6.80 | 7.75 | % | 0 | 0 | 0.40 | 0.53 | 0.02 | -0.10 | 3/31/2025 4:00:01 PM EST | |||
| 145.00 | 4.50 | 5.60 | % | 0 | 0 | 0.39 | 0.41 | 0.02 | -0.09 | 3/31/2025 4:00:01 PM EST | |||
| 150.00 | 2.04 | 3.55 | 2.21 | -2.72 | -55.18% | 1 | 1 | 0.35 | 0.30 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 0.39 | 2.87 | 1.62 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.20 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 0.69 | 1.49 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.13 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.53 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.08 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.00 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.26 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.22 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.19 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.17 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.16 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 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 | 1.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.32 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.41 | 0.53 | +0.23 | +76.67% | 2 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.82 | % | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.66 | % | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 120.00 | 0.05 | 2.69 | 1.83 | -0.08 | -4.19% | 1 | 3 | 0.40 | -0.14 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 0.67 | 3.10 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.20 | 0.01 | -0.08 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 2.56 | 4.30 | 4.12 | +1.81 | +78.36% | 2 | 2 | 0.43 | -0.28 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 135.00 | 5.10 | 6.05 | 7.11 | +2.06 | +40.80% | 25 | 1 | 0.45 | -0.37 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 140.00 | 7.45 | 8.60 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.47 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 145.00 | 8.70 | 12.25 | % | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.09 | 3/31/2025 4:00:01 PM EST | |||
| 150.00 | 11.85 | 15.55 | % | 0 | 0 | 0.41 | -0.70 | 0.02 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 155.00 | 15.80 | 19.35 | % | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.06 | 3/31/2025 4:00:01 PM EST | |||
| 160.00 | 19.35 | 23.60 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.04 | 3/31/2025 4:00:01 PM EST | |||
| 165.00 | 24.00 | 28.20 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 170.00 | 28.65 | 32.90 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 3/31/2025 4:00:01 PM EST | |||
| 175.00 | 33.50 | 37.80 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 180.00 | 38.50 | 42.65 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 185.00 | 43.50 | 47.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 190.00 | 48.25 | 52.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 195.00 | 53.20 | 57.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 200.00 | 58.15 | 62.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 205.00 | 63.15 | 67.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 210.00 | 68.10 | 72.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 215.00 | 73.10 | 77.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |