Options Chain for BLACKSTONE INC COM (BX) - $139.39 as of 5/9/2025 8:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.05 | 66.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 58.10 | 61.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 53.15 | 57.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 48.25 | 52.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 43.35 | 47.25 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 38.50 | 42.35 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 33.70 | 37.55 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 29.00 | 32.80 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 24.40 | 28.20 | % | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 20.90 | 22.60 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 122.00 | 18.30 | 21.25 | % | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 123.00 | 17.70 | 21.35 | % | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 124.00 | 16.55 | 19.85 | % | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 16.75 | 19.50 | % | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 126.00 | 15.85 | 18.00 | % | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 127.00 | 15.10 | 17.95 | % | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 128.00 | 14.10 | 17.10 | % | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 129.00 | 12.75 | 15.75 | % | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 130.00 | 12.85 | 15.00 | % | 0 | 0 | 0.40 | 0.72 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 131.00 | 12.20 | 14.30 | % | 0 | 0 | 0.39 | 0.71 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 132.00 | 11.45 | 13.30 | % | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 133.00 | 10.75 | 13.40 | % | 0 | 0 | 0.40 | 0.67 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 134.00 | 10.10 | 12.55 | % | 0 | 0 | 0.39 | 0.65 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 135.00 | 9.45 | 11.60 | % | 0 | 0 | 0.38 | 0.64 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 136.00 | 8.85 | 11.45 | % | 0 | 0 | 0.39 | 0.62 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 137.00 | 8.30 | 10.35 | % | 0 | 0 | 0.37 | 0.60 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 138.00 | 7.75 | 9.75 | % | 0 | 0 | 0.37 | 0.58 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 139.00 | 7.15 | 9.20 | % | 0 | 0 | 0.37 | 0.56 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 140.00 | 7.00 | 7.95 | 8.47 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.54 | 0.02 | -0.09 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 141.00 | 6.20 | 8.00 | % | 0 | 0 | 0.36 | 0.52 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 142.00 | 5.65 | 7.60 | % | 0 | 0 | 0.36 | 0.50 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 143.00 | 5.15 | 7.20 | % | 0 | 0 | 0.35 | 0.47 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 144.00 | 4.80 | 6.65 | % | 0 | 0 | 0.35 | 0.45 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 145.00 | 4.35 | 5.45 | % | 0 | 0 | 0.33 | 0.43 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 146.00 | 3.85 | 5.85 | % | 0 | 0 | 0.34 | 0.41 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 147.00 | 3.40 | 5.10 | % | 0 | 0 | 0.33 | 0.39 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 148.00 | 3.45 | 5.00 | % | 0 | 0 | 0.32 | 0.37 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 149.00 | 3.15 | 5.60 | 4.40 | % | 1 | 0 | 0.32 | 0.34 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 150.00 | 2.86 | 4.35 | % | 0 | 0 | 0.31 | 0.32 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 152.50 | 2.00 | 2.98 | % | 0 | 0 | 0.31 | 0.27 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 155.00 | 1.35 | 2.24 | % | 0 | 0 | 0.30 | 0.23 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 160.00 | 0.57 | 1.86 | % | 0 | 0 | 0.31 | 0.16 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.35 | % | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.23 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.17 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 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 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.24 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.16 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.24 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 0.63 | 1.34 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 0.86 | 1.15 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 1.43 | 2.39 | % | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 122.00 | 0.52 | 2.46 | % | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 123.00 | 1.29 | 3.65 | % | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 124.00 | 0.84 | 3.80 | % | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 125.00 | 1.99 | 2.97 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.21 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 126.00 | 1.29 | 3.90 | % | 0 | 0 | 0.39 | -0.22 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 127.00 | 1.80 | 4.45 | % | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 128.00 | 2.58 | 4.65 | % | 0 | 0 | 0.42 | -0.25 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 129.00 | 2.38 | 4.95 | % | 0 | 0 | 0.41 | -0.26 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 130.00 | 3.40 | 5.20 | % | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 131.00 | 2.81 | 5.45 | % | 0 | 0 | 0.40 | -0.29 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 132.00 | 3.30 | 5.80 | % | 0 | 0 | 0.40 | -0.31 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 133.00 | 3.75 | 6.00 | % | 0 | 0 | 0.40 | -0.33 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 134.00 | 4.30 | 5.30 | % | 0 | 0 | 0.38 | -0.35 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 135.00 | 4.20 | 6.75 | % | 0 | 0 | 0.39 | -0.36 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 136.00 | 4.55 | 7.10 | % | 0 | 0 | 0.39 | -0.38 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 137.00 | 4.90 | 6.40 | % | 0 | 0 | 0.36 | -0.40 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 138.00 | 5.45 | 7.90 | % | 0 | 0 | 0.39 | -0.42 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 139.00 | 6.00 | 8.40 | % | 0 | 0 | 0.39 | -0.44 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 140.00 | 5.90 | 7.75 | % | 0 | 0 | 0.34 | -0.46 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 141.00 | 6.25 | 9.75 | % | 0 | 0 | 0.38 | -0.48 | 0.02 | -0.09 | 5/9/2025 4:00:01 PM EST | |||
| 142.00 | 7.25 | 10.25 | % | 0 | 0 | 0.39 | -0.50 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 143.00 | 7.35 | 9.25 | % | 0 | 0 | 0.34 | -0.53 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 144.00 | 7.80 | 11.30 | % | 0 | 0 | 0.37 | -0.55 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 145.00 | 8.80 | 11.25 | % | 0 | 0 | 0.37 | -0.57 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 146.00 | 8.45 | 10.95 | % | 0 | 0 | 0.32 | -0.59 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 147.00 | 9.05 | 12.85 | % | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 148.00 | 11.00 | 12.20 | % | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.08 | 5/9/2025 4:00:01 PM EST | |||
| 149.00 | 11.25 | 14.30 | % | 0 | 0 | 0.37 | -0.66 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 150.00 | 12.10 | 14.90 | % | 0 | 0 | 0.37 | -0.68 | 0.02 | -0.07 | 5/9/2025 4:00:01 PM EST | |||
| 152.50 | 12.90 | 16.85 | % | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 155.00 | 15.10 | 18.45 | % | 0 | 0 | 0.47 | -0.77 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 160.00 | 19.15 | 22.90 | % | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 165.00 | 23.75 | 27.60 | % | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 170.00 | 28.65 | 32.50 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 175.00 | 33.75 | 37.50 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 180.00 | 38.75 | 42.50 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 185.00 | 43.65 | 47.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 190.00 | 48.65 | 52.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 195.00 | 53.75 | 57.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |