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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 90.30 | 92.95 | 125.11 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 85.40 | 88.65 | 82.78 | 0.00 | 0.00% | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 80.35 | 83.65 | 114.65 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 75.40 | 78.70 | 71.80 | 0.00 | 0.00% | 0 | 10 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 70.45 | 73.10 | 119.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 65.45 | 68.80 | 102.90 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | -0.01 | 2/7/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 60.50 | 63.85 | 66.55 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 7/23/2024 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 56.00 | 58.15 | 60.97 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 51.20 | 52.80 | 53.75 | 0.00 | 0.00% | 0 | 77 | 0.96 | 0.97 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 45.70 | 48.45 | 56.58 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.04 | 3/17/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 41.10 | 43.20 | 40.40 | 0.00 | 0.00% | 0 | 87 | 0.83 | 0.94 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 36.50 | 38.20 | 35.09 | 0.00 | 0.00% | 0 | 183 | 0.55 | 0.94 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 32.10 | 33.30 | 29.60 | 0.00 | 0.00% | 0 | 60 | 0.68 | 0.93 | 0.01 | -0.05 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 27.55 | 28.70 | 28.80 | +5.30 | +22.56% | 5 | 187 | 0.53 | 0.90 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 22.25 | 23.80 | 22.57 | 0.00 | 0.00% | 0 | 199 | 0.44 | 0.86 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 17.65 | 19.50 | 21.00 | 0.00 | 0.00% | 0 | 1,231 | 0.40 | 0.83 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 14.45 | 15.35 | 16.60 | 0.00 | 0.00% | 0 | 2,262 | 0.41 | 0.76 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 11.25 | 12.60 | 12.64 | -0.36 | -2.77% | 21 | 1,255 | 0.43 | 0.68 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 8.20 | 8.55 | 8.80 | -0.72 | -7.57% | 22 | 517 | 0.38 | 0.57 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 5.65 | 5.95 | 6.17 | -0.53 | -7.91% | 63 | 2,701 | 0.37 | 0.44 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 3.60 | 3.90 | 4.10 | -0.40 | -8.89% | 48 | 3,891 | 0.35 | 0.29 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 2.10 | 2.46 | 2.32 | -0.48 | -17.15% | 249 | 2,995 | 0.34 | 0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 1.00 | 1.59 | 1.44 | -0.31 | -17.72% | 773 | 5,279 | 0.33 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.62 | 0.89 | 0.82 | -0.10 | -10.87% | 204 | 3,771 | 0.33 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 0.30 | 0.50 | 0.49 | -0.09 | -15.52% | 604 | 1,362 | 0.32 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 0.01 | 0.50 | 0.32 | +0.01 | +3.23% | 4 | 3,018 | 0.30 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 0.03 | 0.53 | 0.20 | 0.00 | 0.00% | 0 | 2,061 | 0.35 | 0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 0.09 | 0.20 | 0.12 | -0.04 | -25.00% | 4 | 1,801 | 0.37 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 0.07 | 0.64 | 0.07 | -0.07 | -50.00% | 5 | 2,300 | 0.44 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.04 | 0.14 | 0.21 | +0.12 | +133.34% | 4 | 871 | 0.40 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1,199 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 689 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.86 | 0.02 | -0.13 | -86.67% | 1 | 1,641 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 314 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.94 | 0.81 | 0.00 | 0.00% | 0 | 445 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,268 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 319 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 74 | 0.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.74 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 190 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 116 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 646 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.02 | 2.13 | 0.60 | 0.00 | 0.00% | 0 | 300 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 745 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.82 | 0.15 | 0.00 | 0.00% | 0 | 2,244 | 1.31 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.98 | 0.19 | 0.00 | 0.00% | 0 | 789 | 1.20 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.91 | 0.14 | 0.00 | 0.00% | 0 | 592 | 1.07 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.06 | 1.19 | 0.67 | 0.00 | 0.00% | 0 | 2,185 | 0.83 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.15 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 2,299 | 0.70 | -0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.07 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 307 | 0.66 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 95.00 | 0.12 | 0.55 | 0.35 | -0.04 | -10.26% | 2 | 627 | 0.56 | -0.06 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 100.00 | 0.31 | 0.65 | 0.50 | -0.01 | -1.97% | 44 | 3,996 | 0.54 | -0.06 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 105.00 | 0.58 | 1.20 | 0.68 | -0.08 | -10.53% | 11 | 839 | 0.54 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.90 | 1.56 | 1.00 | +0.03 | +3.10% | 11 | 2,516 | 0.51 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.97 | 1.70 | 1.49 | +0.05 | +3.48% | 23 | 2,544 | 0.44 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 120.00 | 2.08 | 2.51 | 2.10 | +0.13 | +6.60% | 63 | 4,662 | 0.45 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 125.00 | 3.05 | 3.40 | 3.06 | +0.01 | +0.33% | 88 | 6,409 | 0.42 | -0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 130.00 | 4.45 | 4.70 | 4.21 | +0.06 | +1.45% | 31 | 2,020 | 0.40 | -0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 6.30 | 6.70 | 5.83 | -0.17 | -2.84% | 46 | 2,343 | 0.38 | -0.43 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 8.65 | 8.95 | 8.01 | -0.11 | -1.36% | 8 | 789 | 0.37 | -0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 11.60 | 12.45 | 10.82 | +0.38 | +3.64% | 3 | 1,238 | 0.37 | -0.71 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 15.00 | 16.75 | 14.15 | +0.05 | +0.36% | 4 | 1,581 | 0.38 | -0.83 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 19.10 | 19.80 | 18.02 | -0.98 | -5.16% | 20 | 929 | 0.32 | -0.90 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 23.10 | 25.25 | 21.88 | 0.00 | 0.00% | 0 | 841 | 0.39 | -0.93 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 165.00 | 27.65 | 29.70 | 26.55 | 0.00 | 0.00% | 0 | 664 | 0.49 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 170.00 | 32.35 | 34.80 | 32.45 | -2.15 | -6.22% | 33 | 128 | 0.55 | -0.94 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 175.00 | 37.40 | 40.00 | 39.15 | +1.85 | +4.96% | 450 | 214 | 0.61 | -0.96 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 42.35 | 44.75 | 44.30 | +2.05 | +4.86% | 210 | 121 | 0.64 | -0.96 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 47.35 | 49.95 | 47.55 | +1.05 | +2.26% | 121 | 60 | 0.70 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 52.35 | 54.95 | 53.85 | +1.60 | +3.07% | 156 | 64 | 0.75 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 195.00 | 56.90 | 59.95 | 59.15 | +2.05 | +3.59% | 37 | 30 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 62.35 | 64.95 | 67.44 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 72.35 | 75.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 82.35 | 85.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 92.40 | 95.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 102.35 | 104.90 | 53.47 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:59 PM EST |
| 250.00 | 112.80 | 114.95 | 54.58 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:59 PM EST |
| 260.00 | 122.35 | 125.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 270.00 | 132.55 | 135.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 280.00 | 142.45 | 144.95 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |