Options Chain for BLACKSTONE INC COM (BX) - $138.55 as of 6/2/2025 7:24:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.15 | 66.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 57.25 | 61.05 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 52.30 | 56.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 47.35 | 51.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 42.40 | 46.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 37.45 | 41.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 32.60 | 36.55 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 27.95 | 31.75 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 23.15 | 27.10 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 19.00 | 22.15 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 14.35 | 18.00 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 126.00 | 13.90 | 17.00 | 14.43 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.81 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 127.00 | 13.40 | 16.15 | % | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 128.00 | 12.05 | 15.70 | % | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 129.00 | 11.45 | 15.25 | % | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 10.35 | 13.85 | % | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 131.00 | 10.25 | 13.15 | % | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 132.00 | 9.10 | 12.00 | % | 0 | 0 | 0.35 | 0.70 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 133.00 | 8.65 | 11.30 | % | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 134.00 | 8.45 | 11.35 | % | 0 | 0 | 0.38 | 0.65 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 7.05 | 10.70 | % | 0 | 0 | 0.35 | 0.63 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 136.00 | 6.60 | 9.30 | % | 0 | 0 | 0.34 | 0.60 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 137.00 | 6.65 | 8.95 | % | 0 | 0 | 0.36 | 0.58 | 0.03 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 138.00 | 6.65 | 8.15 | % | 0 | 0 | 0.37 | 0.55 | 0.03 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 139.00 | 6.00 | 6.75 | 5.70 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.52 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 5.45 | 6.90 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.50 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 141.00 | 5.00 | 6.30 | % | 0 | 0 | 0.35 | 0.47 | 0.03 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 142.00 | 4.20 | 6.15 | % | 0 | 0 | 0.35 | 0.44 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 143.00 | 3.20 | 4.80 | % | 0 | 0 | 0.31 | 0.41 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 144.00 | 2.79 | 6.00 | 4.04 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.38 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 2.60 | 4.80 | % | 0 | 0 | 0.33 | 0.35 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 146.00 | 1.81 | 4.50 | % | 0 | 0 | 0.31 | 0.33 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 147.00 | 0.95 | 5.00 | % | 0 | 0 | 0.32 | 0.30 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 148.00 | 0.72 | 4.30 | % | 0 | 0 | 0.30 | 0.27 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 149.00 | 0.43 | 3.55 | % | 0 | 0 | 0.28 | 0.25 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 0.09 | 2.49 | % | 0 | 0 | 0.25 | 0.22 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 152.50 | 0.03 | 2.99 | % | 0 | 0 | 0.44 | 0.20 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.86 | % | 0 | 0 | 0.36 | 0.15 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 157.50 | 0.02 | 2.82 | % | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.48 | % | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.18 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 2.13 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.17 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.21 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.29 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.42 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.49 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.22 | % | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 0.89 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.11 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.21 | 2.88 | % | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 126.00 | 1.63 | 2.88 | 1.73 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.19 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 127.00 | 0.40 | 4.45 | % | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 128.00 | 0.72 | 4.00 | % | 0 | 0 | 0.35 | -0.22 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 129.00 | 0.88 | 4.85 | % | 0 | 0 | 0.37 | -0.24 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 1.73 | 5.10 | % | 0 | 0 | 0.39 | -0.26 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 131.00 | 2.02 | 5.30 | % | 0 | 0 | 0.38 | -0.28 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 132.00 | 2.06 | 5.45 | % | 0 | 0 | 0.37 | -0.30 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 133.00 | 2.03 | 5.70 | % | 0 | 0 | 0.35 | -0.33 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 134.00 | 2.64 | 4.90 | % | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 3.40 | 6.50 | % | 0 | 0 | 0.37 | -0.37 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 136.00 | 3.60 | 6.80 | % | 0 | 0 | 0.36 | -0.40 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 137.00 | 4.20 | 6.60 | % | 0 | 0 | 0.34 | -0.42 | 0.03 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 138.00 | 5.35 | 6.85 | % | 0 | 0 | 0.35 | -0.45 | 0.03 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 139.00 | 5.70 | 7.45 | % | 0 | 0 | 0.35 | -0.48 | 0.03 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 6.20 | 8.30 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.50 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 141.00 | 6.55 | 8.85 | % | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 142.00 | 5.80 | 9.60 | % | 0 | 0 | 0.32 | -0.56 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 143.00 | 6.65 | 10.15 | % | 0 | 0 | 0.32 | -0.59 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 144.00 | 7.05 | 10.75 | % | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 7.40 | 11.40 | % | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 146.00 | 8.15 | 12.00 | % | 0 | 0 | 0.29 | -0.67 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 147.00 | 8.85 | 12.65 | % | 0 | 0 | 0.28 | -0.70 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 148.00 | 9.55 | 13.35 | % | 0 | 0 | 0.26 | -0.73 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 149.00 | 10.25 | 14.00 | % | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 11.00 | 14.85 | % | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 152.50 | 12.95 | 16.75 | % | 0 | 0 | 0.44 | -0.80 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 14.95 | 18.95 | % | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 157.50 | 17.25 | 21.15 | % | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 19.55 | 23.50 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 24.50 | 28.35 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 29.45 | 33.35 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 34.45 | 38.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 39.45 | 43.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 44.45 | 48.35 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 49.45 | 53.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 54.45 | 58.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |