Options Chain for BLACKSTONE INC COM (BX) - $136.12 as of 5/27/2025 4:00:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 77.55 | 81.75 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 65.00 | 72.50 | 76.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 70.00 | 67.60 | 71.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 75.00 | 62.65 | 66.85 | 75.88 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 57.70 | 61.90 | 66.75 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 52.80 | 57.00 | 81.47 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 5/27/2025 4:00:02 PM EST |
| 90.00 | 48.00 | 52.10 | 47.65 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 43.00 | 47.20 | 44.50 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.95 | 0.00 | -0.05 | 5/8/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 38.20 | 42.40 | 44.40 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.94 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 105.00 | 33.50 | 37.60 | 26.77 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.92 | 0.00 | -0.06 | 4/30/2025 | 5/27/2025 4:00:02 PM EST |
| 110.00 | 28.75 | 32.90 | 33.92 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.88 | 0.01 | -0.07 | 5/8/2025 | 5/27/2025 4:00:02 PM EST |
| 115.00 | 24.15 | 28.40 | 28.78 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.87 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 120.00 | 20.75 | 22.90 | 22.27 | +1.27 | +6.05% | 5 | 87 | 0.39 | 0.83 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 125.00 | 15.70 | 19.25 | 15.68 | 0.00 | 0.00% | 0 | 178 | 0.38 | 0.79 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 130.00 | 12.50 | 16.00 | 13.05 | 0.00 | 0.00% | 0 | 288 | 0.36 | 0.72 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 135.00 | 8.85 | 11.15 | 10.75 | +1.51 | +16.35% | 1 | 224 | 0.39 | 0.63 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 140.00 | 6.60 | 9.00 | 6.74 | -0.20 | -2.89% | 6 | 1,083 | 0.35 | 0.53 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 4.60 | 6.75 | 5.25 | +0.68 | +14.88% | 23 | 936 | 0.34 | 0.42 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 150.00 | 1.41 | 3.75 | 3.50 | +0.50 | +16.67% | 58 | 968 | 0.29 | 0.32 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 1.59 | 2.91 | 2.15 | +0.26 | +13.76% | 385 | 2,015 | 0.35 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 160.00 | 0.25 | 1.40 | 1.24 | 0.00 | 0.00% | 0 | 1,923 | 0.28 | 0.15 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 165.00 | 0.15 | 1.71 | 0.75 | +0.05 | +7.15% | 3 | 719 | 0.31 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 170.00 | 0.45 | 0.50 | 0.50 | +0.04 | +8.70% | 57 | 750 | 0.33 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 0.22 | 0.30 | 0.30 | -0.19 | -38.78% | 54 | 630 | 0.32 | 0.04 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 180.00 | 0.15 | 1.05 | 0.22 | 0.00 | 0.00% | 0 | 985 | 0.40 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 545 | 0.63 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 4:00:02 PM EST |
| 190.00 | 0.06 | 2.21 | 0.27 | 0.00 | 0.00% | 0 | 135 | 0.50 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.19 | 0.20 | 0.00 | 0.00% | 0 | 89 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 235 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.16 | 0.34 | 0.00 | 0.00% | 0 | 282 | 0.61 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.14 | 0.09 | 0.00 | 0.00% | 0 | 76 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.14 | 0.32 | 0.00 | 0.00% | 0 | 1,589 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.13 | 1.43 | 0.00 | 0.00% | 0 | 138 | 0.98 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.13 | 1.47 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.13 | 0.59 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0 | 60 | 1.01 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.16 | 0.24 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.19 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.25 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.97 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 0.01 | 2.33 | 3.50 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.05 | 0.00 | -0.05 | 4/21/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 0.20 | 2.47 | 0.56 | -0.10 | -15.16% | 2 | 391 | 0.64 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 105.00 | 0.11 | 2.35 | 0.59 | 0.00 | 0.00% | 0 | 2,352 | 0.54 | -0.08 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 4:00:02 PM EST |
| 110.00 | 0.70 | 1.00 | 0.90 | -0.40 | -30.77% | 2 | 433 | 0.47 | -0.12 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 115.00 | 0.95 | 3.35 | 1.80 | 0.00 | 0.00% | 0 | 2,276 | 0.52 | -0.13 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 4:00:02 PM EST |
| 120.00 | 0.57 | 2.60 | 1.85 | -0.82 | -30.72% | 17 | 799 | 0.44 | -0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 125.00 | 2.50 | 4.70 | 2.70 | -0.95 | -26.03% | 8 | 234 | 0.47 | -0.21 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 130.00 | 2.15 | 5.80 | 3.86 | -1.09 | -22.02% | 114 | 1,583 | 0.39 | -0.28 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 135.00 | 4.90 | 5.65 | 5.45 | -1.30 | -19.26% | 6 | 1,216 | 0.37 | -0.37 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 140.00 | 6.25 | 9.05 | 6.98 | -2.14 | -23.47% | 54 | 1,075 | 0.37 | -0.47 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 9.05 | 11.20 | 10.60 | -2.20 | -17.19% | 3 | 971 | 0.35 | -0.58 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 150.00 | 11.30 | 14.40 | 13.60 | -4.68 | -25.61% | 10 | 1,496 | 0.35 | -0.68 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 16.05 | 19.20 | 12.75 | 0.00 | 0.00% | 0 | 614 | 0.43 | -0.78 | 0.02 | -0.05 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 160.00 | 19.30 | 23.40 | 16.80 | 0.00 | 0.00% | 0 | 315 | 0.42 | -0.85 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 165.00 | 23.80 | 28.00 | 19.53 | 0.00 | 0.00% | 0 | 146 | 0.48 | -0.90 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 4:00:02 PM EST |
| 170.00 | 28.65 | 32.85 | 41.70 | 0.00 | 0.00% | 0 | 28 | 0.52 | -0.94 | 0.01 | -0.02 | 4/30/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 33.60 | 37.85 | 35.38 | -2.17 | -5.78% | 170 | 209 | 0.57 | -0.96 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 180.00 | 38.60 | 42.85 | 47.17 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.98 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 4:00:02 PM EST |
| 185.00 | 43.60 | 47.85 | 45.78 | -1.97 | -4.13% | 110 | 55 | 0.66 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 190.00 | 48.60 | 52.85 | 39.34 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 4:00:02 PM EST |
| 195.00 | 53.60 | 57.85 | 62.06 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 4:00:02 PM EST |
| 200.00 | 58.60 | 62.85 | 66.90 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 4:00:02 PM EST |
| 210.00 | 68.60 | 72.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 220.00 | 78.60 | 82.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 230.00 | 88.60 | 92.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 240.00 | 98.60 | 102.85 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 250.00 | 108.60 | 112.85 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 260.00 | 118.60 | 122.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 270.00 | 128.60 | 132.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 280.00 | 138.60 | 142.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |