Options Chain for BLACKSTONE INC COM (BX) - $137.42 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.05 | 63.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 55.05 | 58.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 50.10 | 53.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 45.60 | 48.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 40.40 | 43.95 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 35.50 | 39.10 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 30.80 | 33.80 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 26.00 | 29.65 | % | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 22.15 | 24.25 | % | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 117.00 | 20.30 | 22.45 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 118.00 | 19.55 | 21.65 | % | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 119.00 | 19.15 | 20.25 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 18.35 | 19.35 | % | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 121.00 | 17.50 | 19.15 | % | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 16.15 | 18.15 | % | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 123.00 | 15.30 | 17.50 | % | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 124.00 | 15.15 | 16.90 | % | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 13.85 | 15.20 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 126.00 | 12.90 | 14.40 | % | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 127.00 | 12.55 | 13.80 | % | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 128.00 | 11.50 | 13.60 | % | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 129.00 | 10.85 | 12.90 | % | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 10.40 | 11.60 | % | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 131.00 | 9.65 | 11.50 | % | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 132.00 | 8.95 | 10.70 | % | 0 | 0 | 0.40 | 0.64 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 133.00 | 8.45 | 9.75 | % | 0 | 0 | 0.39 | 0.61 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 134.00 | 7.85 | 9.35 | % | 0 | 0 | 0.40 | 0.59 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 7.60 | 9.00 | % | 0 | 0 | 0.41 | 0.57 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 136.00 | 5.80 | 7.70 | % | 0 | 0 | 0.35 | 0.55 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 137.00 | 6.50 | 7.40 | % | 0 | 0 | 0.39 | 0.53 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 138.00 | 5.95 | 6.50 | 6.40 | -1.40 | -17.95% | 5 | 5 | 0.38 | 0.50 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 139.00 | 5.55 | 6.10 | 6.35 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.48 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 5.10 | 5.50 | 6.35 | +0.55 | +9.49% | 1 | 1 | 0.37 | 0.46 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 141.00 | 4.55 | 5.15 | % | 0 | 0 | 0.37 | 0.43 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 142.00 | 4.05 | 5.40 | % | 0 | 0 | 0.38 | 0.41 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 143.00 | 3.65 | 5.10 | % | 0 | 0 | 0.38 | 0.39 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 144.00 | 3.50 | 3.85 | % | 0 | 0 | 0.36 | 0.36 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 3.15 | 3.60 | 3.92 | -0.40 | -9.26% | 2 | 4 | 0.36 | 0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 1.73 | 2.31 | 1.93 | -0.08 | -3.98% | 3 | 2 | 0.35 | 0.23 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 152.50 | 1.21 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 40 | 0.34 | 0.18 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.82 | 1.91 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.14 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.37 | 0.97 | 0.65 | % | 1 | 0 | 0.34 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 165.00 | 0.09 | 1.56 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.89 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.72 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.59 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.56 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 1.53 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.56 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.78 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.03 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.01 | 1.51 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.08 | 1.81 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.17 | 0.70 | % | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 0.30 | 1.41 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 115.00 | 0.87 | 1.47 | 1.04 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.12 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 117.00 | 1.11 | 2.08 | % | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 118.00 | 1.26 | 2.90 | % | 0 | 0 | 0.50 | -0.14 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 119.00 | 1.51 | 1.97 | % | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 1.65 | 2.13 | 1.70 | -0.21 | -11.00% | 2 | 2 | 0.45 | -0.17 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 121.00 | 1.85 | 2.31 | % | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 1.78 | 3.50 | % | 0 | 0 | 0.47 | -0.19 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 123.00 | 1.16 | 3.05 | % | 0 | 0 | 0.41 | -0.21 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 124.00 | 2.41 | 2.92 | % | 0 | 0 | 0.44 | -0.22 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 2.66 | 3.05 | 2.51 | +0.17 | +7.27% | 1 | 30 | 0.43 | -0.24 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 126.00 | 2.85 | 3.40 | % | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 127.00 | 2.62 | 4.40 | % | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 128.00 | 3.40 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.29 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 129.00 | 3.65 | 4.15 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.31 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 3.35 | 5.05 | % | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 131.00 | 3.65 | 4.85 | % | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 132.00 | 3.80 | 5.90 | % | 0 | 0 | 0.40 | -0.36 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 133.00 | 4.80 | 5.90 | 5.20 | % | 1 | 0 | 0.41 | -0.39 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 134.00 | 4.70 | 6.10 | % | 0 | 0 | 0.38 | -0.41 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 5.25 | 7.05 | % | 0 | 0 | 0.40 | -0.43 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 136.00 | 6.15 | 6.70 | % | 0 | 0 | 0.39 | -0.45 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 137.00 | 6.65 | 7.20 | 6.55 | % | 10 | 0 | 0.39 | -0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 138.00 | 7.05 | 7.70 | % | 0 | 0 | 0.38 | -0.50 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 139.00 | 7.60 | 8.20 | % | 0 | 0 | 0.38 | -0.52 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 8.10 | 8.70 | % | 0 | 0 | 0.38 | -0.54 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 141.00 | 8.70 | 9.25 | % | 0 | 0 | 0.37 | -0.57 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 142.00 | 9.35 | 9.85 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.59 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 143.00 | 9.05 | 11.40 | % | 0 | 0 | 0.37 | -0.61 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 144.00 | 10.30 | 11.30 | % | 0 | 0 | 0.36 | -0.64 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 145.00 | 10.80 | 11.75 | % | 0 | 0 | 0.35 | -0.66 | 0.02 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 150.00 | 14.35 | 15.50 | % | 0 | 0 | 0.45 | -0.77 | 0.02 | -0.07 | 5/5/2025 3:59:59 PM EST | |||
| 152.50 | 16.55 | 17.55 | % | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 18.40 | 20.05 | % | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 21.85 | 25.40 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 26.85 | 30.30 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 31.75 | 35.40 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 36.75 | 40.35 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 41.75 | 45.45 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 46.75 | 50.45 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 51.80 | 55.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 56.80 | 60.45 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |