Options Chain for BLACKSTONE INC COM (BX) - $136.95 as of 6/16/2025 7:51:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 76.35 | 80.35 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 65.00 | 71.50 | 75.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 70.00 | 66.40 | 70.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 75.00 | 61.45 | 65.50 | 75.88 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 6/16/2025 4:00:07 PM EST |
| 80.00 | 56.45 | 60.45 | 60.60 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:07 PM EST |
| 85.00 | 51.60 | 55.55 | 81.47 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 6/16/2025 4:00:07 PM EST |
| 90.00 | 46.50 | 50.60 | 47.65 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 4:00:07 PM EST |
| 95.00 | 41.65 | 45.55 | 44.50 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 6/16/2025 4:00:07 PM EST |
| 100.00 | 36.60 | 40.70 | 41.41 | 0.00 | 0.00% | 0 | 9 | 0.95 | 1.00 | 0.00 | -0.02 | 6/9/2025 | 6/16/2025 4:00:07 PM EST |
| 105.00 | 31.85 | 35.65 | 26.77 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.03 | 4/30/2025 | 6/16/2025 4:00:07 PM EST |
| 110.00 | 26.95 | 30.80 | 32.05 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.97 | 0.00 | -0.04 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 115.00 | 22.10 | 26.05 | 28.78 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.94 | 0.01 | -0.05 | 5/21/2025 | 6/16/2025 4:00:07 PM EST |
| 120.00 | 18.85 | 20.60 | 19.35 | +0.35 | +1.85% | 3 | 90 | 0.31 | 0.90 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 125.00 | 14.30 | 17.05 | 17.01 | 0.00 | 0.00% | 0 | 174 | 0.37 | 0.84 | 0.02 | -0.08 | 6/5/2025 | 6/16/2025 4:00:07 PM EST |
| 130.00 | 11.10 | 12.80 | 11.10 | -0.49 | -4.23% | 3 | 282 | 0.39 | 0.75 | 0.02 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 135.00 | 6.35 | 8.15 | 8.05 | -3.60 | -30.91% | 4 | 241 | 0.29 | 0.64 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 140.00 | 3.70 | 5.30 | 4.75 | +0.35 | +7.96% | 20 | 1,704 | 0.29 | 0.50 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 145.00 | 2.12 | 3.10 | 2.79 | +0.20 | +7.73% | 270 | 1,551 | 0.29 | 0.36 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 150.00 | 1.18 | 1.68 | 1.43 | -0.04 | -2.73% | 121 | 1,129 | 0.30 | 0.23 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 155.00 | 0.71 | 0.79 | 0.72 | -0.28 | -28.00% | 46 | 2,859 | 0.30 | 0.14 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 160.00 | 0.20 | 0.41 | 0.27 | -0.11 | -28.95% | 77 | 1,943 | 0.29 | 0.08 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 165.00 | 0.10 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 705 | 0.42 | 0.04 | 0.01 | -0.02 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 170.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 3 | 695 | 0.36 | 0.02 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 175.00 | 0.10 | 0.74 | 0.18 | 0.00 | 0.00% | 0 | 670 | 0.43 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 1,126 | 0.43 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:07 PM EST |
| 185.00 | 0.01 | 1.63 | 0.22 | 0.00 | 0.00% | 0 | 545 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 1.13 | 0.09 | 0.00 | 0.00% | 0 | 144 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 91 | 0.65 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 247 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 0.51 | 0.34 | 0.00 | 0.00% | 0 | 282 | 0.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/16/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 2.16 | 0.09 | 0.00 | 0.00% | 0 | 76 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 1,589 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.43 | 0.00 | 0.00% | 0 | 138 | 1.27 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 6/16/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/16/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 2.14 | 1.47 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 6/16/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/16/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 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 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.13 | 0.59 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/16/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.36 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.13 | 0.24 | 0.00 | 0.00% | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 2.16 | 1.22 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 2.18 | 3.50 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 6/16/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.23 | 0.17 | 0.00 | 0.00% | 0 | 393 | 0.99 | 0.00 | 0.00 | -0.02 | 6/11/2025 | 6/16/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 2.30 | 0.59 | 0.00 | 0.00% | 0 | 2,352 | 0.88 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 6/16/2025 4:00:07 PM EST |
| 110.00 | 0.01 | 2.43 | 0.40 | -0.13 | -24.53% | 1 | 456 | 0.55 | -0.03 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 115.00 | 0.25 | 1.33 | 0.55 | +0.05 | +10.00% | 15 | 2,284 | 0.47 | -0.06 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 120.00 | 0.48 | 1.58 | 0.92 | +0.03 | +3.38% | 46 | 872 | 0.43 | -0.10 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 125.00 | 0.89 | 2.93 | 1.49 | -0.69 | -31.66% | 107 | 398 | 0.43 | -0.16 | 0.02 | -0.08 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 130.00 | 0.80 | 2.60 | 2.45 | -0.90 | -26.87% | 19 | 1,282 | 0.32 | -0.25 | 0.02 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 135.00 | 3.20 | 4.90 | 4.15 | -1.10 | -20.96% | 4 | 1,491 | 0.37 | -0.36 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 140.00 | 5.15 | 6.60 | 6.25 | -1.45 | -18.84% | 70 | 1,235 | 0.34 | -0.50 | 0.03 | -0.10 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 145.00 | 7.20 | 10.10 | 7.75 | 0.00 | 0.00% | 0 | 1,009 | 0.32 | -0.64 | 0.03 | -0.09 | 6/12/2025 | 6/16/2025 4:00:07 PM EST |
| 150.00 | 11.60 | 13.80 | 11.95 | -1.70 | -12.46% | 1 | 1,535 | 0.39 | -0.77 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 155.00 | 16.05 | 18.15 | 18.80 | 0.00 | 0.00% | 0 | 614 | 0.42 | -0.86 | 0.02 | -0.04 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 160.00 | 20.00 | 23.90 | 19.85 | 0.00 | 0.00% | 0 | 316 | 0.44 | -0.92 | 0.01 | -0.03 | 6/6/2025 | 6/16/2025 4:00:07 PM EST |
| 165.00 | 24.90 | 29.00 | 25.60 | -1.05 | -3.94% | 90 | 61 | 0.64 | -0.96 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 170.00 | 29.95 | 34.00 | 33.95 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 6/5/2025 | 6/16/2025 4:00:07 PM EST |
| 175.00 | 35.00 | 38.30 | 37.95 | -1.15 | -2.95% | 1,450 | 204 | 0.64 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 180.00 | 39.95 | 43.15 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:07 PM EST |
| 185.00 | 45.05 | 49.00 | 48.03 | +1.53 | +3.29% | 140 | 55 | 0.89 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 190.00 | 49.95 | 53.15 | 39.34 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 6/16/2025 4:00:07 PM EST |
| 195.00 | 54.90 | 58.15 | 62.06 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 6/16/2025 4:00:07 PM EST |
| 200.00 | 59.90 | 64.00 | 66.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 6/16/2025 4:00:07 PM EST |
| 210.00 | 69.90 | 74.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 220.00 | 79.95 | 84.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 230.00 | 89.90 | 93.85 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 240.00 | 99.95 | 103.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 250.00 | 109.95 | 114.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 260.00 | 119.95 | 123.15 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 270.00 | 129.95 | 134.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 280.00 | 139.95 | 143.15 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST |