Options Chain for BLACKSTONE INC COM (BX) - $136.41 as of 6/13/2025 9:00:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.90 | 63.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 54.95 | 58.95 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 49.95 | 54.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 45.05 | 49.05 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 40.15 | 44.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 35.30 | 39.30 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 30.55 | 34.55 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 25.95 | 29.85 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 22.40 | 24.40 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 18.15 | 19.85 | % | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 13.35 | 15.95 | % | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 129.00 | 10.60 | 13.60 | % | 0 | 0 | 0.38 | 0.68 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 10.00 | 13.10 | % | 0 | 0 | 0.39 | 0.67 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 131.00 | 9.30 | 11.45 | % | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 132.00 | 9.45 | 10.70 | % | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 133.00 | 8.80 | 10.05 | % | 0 | 0 | 0.37 | 0.61 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 134.00 | 7.50 | 9.60 | % | 0 | 0 | 0.35 | 0.59 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 6.90 | 10.00 | % | 0 | 0 | 0.38 | 0.57 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 136.00 | 6.70 | 9.40 | % | 0 | 0 | 0.38 | 0.54 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 137.00 | 6.25 | 8.85 | % | 0 | 0 | 0.38 | 0.52 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 138.00 | 5.30 | 7.95 | % | 0 | 0 | 0.36 | 0.50 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 139.00 | 5.75 | 6.60 | % | 0 | 0 | 0.36 | 0.48 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 140.00 | 5.25 | 6.45 | % | 0 | 0 | 0.37 | 0.45 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 141.00 | 4.75 | 5.75 | % | 0 | 0 | 0.35 | 0.43 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 142.00 | 4.00 | 5.80 | % | 0 | 0 | 0.36 | 0.41 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 143.00 | 2.81 | 5.80 | % | 0 | 0 | 0.34 | 0.38 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 144.00 | 2.62 | 5.55 | % | 0 | 0 | 0.35 | 0.36 | 0.02 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 145.00 | 3.30 | 5.60 | % | 0 | 0 | 0.39 | 0.33 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 146.00 | 2.42 | 5.35 | 3.85 | % | 6 | 0 | 0.37 | 0.31 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 147.00 | 2.48 | 3.45 | % | 0 | 0 | 0.34 | 0.29 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 148.00 | 1.93 | 3.50 | % | 0 | 0 | 0.34 | 0.27 | 0.02 | -0.06 | 6/13/2025 3:59:57 PM EST | |||
| 149.00 | 2.07 | 3.85 | % | 0 | 0 | 0.37 | 0.25 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 150.00 | 1.46 | 3.90 | % | 0 | 0 | 0.37 | 0.23 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 152.50 | 0.20 | 3.20 | % | 0 | 0 | 0.31 | 0.18 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 3.15 | % | 0 | 0 | 0.36 | 0.15 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 157.50 | 0.00 | 2.95 | % | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.69 | % | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 162.50 | 0.00 | 2.54 | % | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.39 | % | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.29 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.21 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.18 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.16 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.14 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 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 | 2.14 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.16 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.19 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.24 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.35 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.53 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.72 | % | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.76 | % | 0 | 0 | 0.55 | -0.13 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 120.00 | 0.19 | 4.15 | % | 0 | 0 | 0.40 | -0.18 | 0.01 | -0.07 | 6/13/2025 3:59:57 PM EST | |||
| 125.00 | 1.09 | 4.80 | % | 0 | 0 | 0.39 | -0.25 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 129.00 | 2.71 | 6.10 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 130.00 | 3.95 | 5.10 | % | 0 | 0 | 0.39 | -0.33 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 131.00 | 4.25 | 6.30 | 4.05 | % | 4 | 0 | 0.41 | -0.35 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 132.00 | 4.70 | 6.35 | % | 0 | 0 | 0.40 | -0.37 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 133.00 | 5.05 | 7.30 | 5.12 | % | 1 | 0 | 0.41 | -0.39 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 134.00 | 5.10 | 6.85 | % | 0 | 0 | 0.38 | -0.41 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 135.00 | 5.75 | 8.15 | % | 0 | 0 | 0.40 | -0.43 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 136.00 | 6.15 | 8.05 | % | 0 | 0 | 0.38 | -0.46 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 137.00 | 6.60 | 8.80 | % | 0 | 0 | 0.38 | -0.48 | 0.02 | -0.08 | 6/13/2025 3:59:57 PM EST | |||
| 138.00 | 7.10 | 8.70 | 5.65 | 0.00 | 0.00% | 0 | 60 | 0.37 | -0.50 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 139.00 | 7.65 | 9.35 | 6.00 | 0.00 | 0.00% | 0 | 69 | 0.37 | -0.52 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 140.00 | 8.20 | 10.15 | 7.65 | +1.20 | +18.61% | 3 | 50 | 0.37 | -0.55 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 141.00 | 8.70 | 10.50 | 9.25 | +2.35 | +34.06% | 8 | 52 | 0.36 | -0.57 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 142.00 | 9.15 | 10.95 | 8.65 | +1.25 | +16.90% | 4 | 25 | 0.35 | -0.59 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 143.00 | 9.95 | 11.70 | 9.25 | +1.35 | +17.09% | 2 | 39 | 0.36 | -0.62 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 144.00 | 9.70 | 12.85 | 9.70 | +1.25 | +14.80% | 10 | 31 | 0.34 | -0.64 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 145.00 | 10.70 | 13.20 | 10.15 | +1.20 | +13.41% | 18 | 53 | 0.34 | -0.67 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 146.00 | 10.95 | 14.35 | 9.50 | 0.00 | 0.00% | 0 | 79 | 0.34 | -0.69 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 147.00 | 11.65 | 15.30 | 10.15 | 0.00 | 0.00% | 0 | 134 | 0.34 | -0.71 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 148.00 | 12.70 | 16.00 | 12.75 | % | 1 | 0 | 0.34 | -0.73 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 149.00 | 13.45 | 16.70 | % | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 150.00 | 13.60 | 17.60 | % | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.05 | 6/13/2025 3:59:57 PM EST | |||
| 152.50 | 15.60 | 19.30 | % | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 155.00 | 17.70 | 21.60 | % | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.04 | 6/13/2025 3:59:57 PM EST | |||
| 157.50 | 19.95 | 24.00 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 160.00 | 22.20 | 26.30 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 162.50 | 24.55 | 28.65 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 165.00 | 26.95 | 31.00 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 170.00 | 31.80 | 35.70 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 175.00 | 36.70 | 40.70 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 180.00 | 41.65 | 45.65 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 185.00 | 46.65 | 50.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 190.00 | 51.65 | 55.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 195.00 | 56.65 | 60.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |