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 | 60.10 | 63.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 55.35 | 58.65 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 50.15 | 53.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 45.20 | 48.75 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 40.20 | 43.80 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 35.30 | 38.90 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 30.45 | 34.00 | % | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 110.00 | 25.85 | 29.35 | 25.57 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.92 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 21.60 | 24.05 | 23.47 | +2.40 | +11.40% | 3 | 1 | 0.68 | 0.90 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 116.00 | 21.40 | 22.55 | % | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 117.00 | 19.85 | 22.05 | % | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 118.00 | 19.60 | 20.70 | % | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 119.00 | 18.75 | 19.75 | 19.86 | % | 3 | 0 | 0.63 | 0.86 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 120.00 | 17.80 | 18.85 | % | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 121.00 | 16.90 | 18.15 | % | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 15.60 | 17.75 | % | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 123.00 | 14.80 | 16.85 | % | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 124.00 | 13.35 | 15.30 | % | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 12.90 | 14.55 | % | 0 | 0 | 0.43 | 0.77 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 126.00 | 13.05 | 13.85 | % | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 127.00 | 12.20 | 13.00 | % | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 128.00 | 11.20 | 12.40 | % | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 129.00 | 10.20 | 12.25 | % | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 9.60 | 10.85 | % | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 131.00 | 9.25 | 10.20 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.66 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 132.00 | 8.10 | 10.20 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.64 | 0.02 | -0.11 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 133.00 | 7.70 | 8.95 | % | 0 | 0 | 0.40 | 0.61 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 134.00 | 7.05 | 8.65 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.59 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 135.00 | 6.90 | 8.15 | % | 0 | 0 | 0.41 | 0.57 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 136.00 | 6.45 | 7.15 | % | 0 | 0 | 0.40 | 0.54 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 137.00 | 5.80 | 6.45 | 6.16 | % | 1 | 0 | 0.39 | 0.52 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 138.00 | 5.35 | 6.05 | 6.14 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.49 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 139.00 | 4.80 | 5.45 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.47 | 0.03 | -0.11 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 140.00 | 4.35 | 5.45 | 5.20 | -0.97 | -15.73% | 4 | 4 | 0.37 | 0.44 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 141.00 | 3.70 | 4.65 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.41 | 0.03 | -0.10 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 142.00 | 3.50 | 4.85 | 4.30 | -0.75 | -14.86% | 1 | 4 | 0.40 | 0.39 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 143.00 | 2.89 | 3.60 | 3.80 | +0.75 | +24.59% | 4 | 2 | 0.35 | 0.36 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 144.00 | 2.85 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.34 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 145.00 | 2.56 | 3.65 | 3.20 | +0.10 | +3.23% | 1 | 10 | 0.39 | 0.31 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 1.28 | 1.66 | 1.72 | -0.26 | -13.14% | 3 | 21 | 0.35 | 0.20 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 152.50 | 0.85 | 1.22 | 1.24 | -0.11 | -8.15% | 1 | 9 | 0.34 | 0.15 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 155.00 | 0.56 | 0.94 | 1.09 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.12 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 160.00 | 0.09 | 1.27 | % | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 0.02 | 0.61 | % | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.59 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.54 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.31 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.85 | 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 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.36 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.78 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.02 | 1.71 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 105.00 | 0.16 | 1.44 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.05 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 110.00 | 0.46 | 0.68 | 0.40 | -1.05 | -72.42% | 5 | 2 | 0.49 | -0.08 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 115.00 | 0.63 | 1.69 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.10 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 116.00 | 0.87 | 1.25 | % | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 117.00 | 0.98 | 1.34 | 0.96 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.12 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 118.00 | 1.11 | 1.57 | 1.90 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.13 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 119.00 | 1.22 | 1.62 | % | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.08 | 5/5/2025 3:59:59 PM EST | |||
| 120.00 | 1.37 | 1.67 | 1.38 | -1.43 | -50.89% | 1 | 2 | 0.45 | -0.15 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 121.00 | 1.45 | 1.91 | % | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 122.00 | 1.61 | 2.08 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.18 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 123.00 | 1.42 | 2.73 | % | 0 | 0 | 0.44 | -0.19 | 0.01 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 124.00 | 1.86 | 2.57 | % | 0 | 0 | 0.44 | -0.21 | 0.02 | -0.09 | 5/5/2025 3:59:59 PM EST | |||
| 125.00 | 2.15 | 2.57 | 2.02 | -0.39 | -16.19% | 2 | 0 | 0.43 | -0.23 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 126.00 | 2.41 | 2.76 | 2.40 | -2.75 | -53.40% | 1 | 1 | 0.43 | -0.24 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 127.00 | 2.59 | 2.99 | % | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 128.00 | 2.47 | 4.30 | 5.78 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.28 | 0.02 | -0.10 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 129.00 | 2.69 | 3.75 | % | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 130.00 | 3.40 | 3.85 | 3.26 | 0.00 | 0.00% | 0 | 100 | 0.41 | -0.32 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 131.00 | 3.70 | 4.20 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.34 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 132.00 | 3.10 | 4.70 | % | 0 | 0 | 0.38 | -0.36 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 133.00 | 3.90 | 5.75 | % | 0 | 0 | 0.41 | -0.39 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 134.00 | 4.10 | 5.50 | % | 0 | 0 | 0.38 | -0.41 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 135.00 | 5.20 | 5.65 | 4.81 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.43 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 136.00 | 5.60 | 6.20 | % | 0 | 0 | 0.39 | -0.46 | 0.02 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 137.00 | 6.10 | 6.55 | 5.55 | -0.13 | -2.29% | 3 | 20 | 0.38 | -0.48 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 138.00 | 6.55 | 7.05 | 6.25 | +0.35 | +5.94% | 1 | 1 | 0.38 | -0.51 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 139.00 | 7.00 | 7.60 | % | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.11 | 5/5/2025 3:59:59 PM EST | |||
| 140.00 | 7.60 | 8.80 | 7.05 | % | 3 | 0 | 0.40 | -0.56 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 141.00 | 8.15 | 8.95 | % | 0 | 0 | 0.38 | -0.59 | 0.03 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 142.00 | 8.70 | 9.40 | % | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 143.00 | 9.05 | 10.05 | % | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.10 | 5/5/2025 3:59:59 PM EST | |||
| 144.00 | 9.75 | 10.60 | 9.05 | % | 1 | 0 | 0.35 | -0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:59 PM EST | |
| 145.00 | 10.35 | 11.35 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.69 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 150.00 | 14.00 | 15.35 | 16.72 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.80 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 152.50 | 16.25 | 17.60 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.06 | 5/5/2025 3:59:59 PM EST | |||
| 155.00 | 17.05 | 20.50 | % | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 160.00 | 21.80 | 25.10 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 165.00 | 26.80 | 30.25 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 170.00 | 31.75 | 35.30 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 175.00 | 36.75 | 40.25 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 41.75 | 45.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 46.85 | 50.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 51.75 | 55.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 56.75 | 60.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |