Options Chain for BLACKSTONE INC COM (BX) - $137.69 as of 6/20/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.90 | 74.85 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 65.85 | 69.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 60.95 | 64.90 | 73.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 56.00 | 60.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 51.05 | 55.00 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 90.00 | 46.10 | 50.05 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 95.00 | 41.20 | 45.15 | 51.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 36.30 | 40.25 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.02 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 32.15 | 35.20 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.03 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 27.60 | 29.95 | 31.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.91 | 0.01 | -0.03 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 23.65 | 24.95 | 26.38 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.88 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 19.30 | 20.45 | 22.80 | 0.00 | 0.00% | 0 | 113 | 0.42 | 0.83 | 0.01 | -0.04 | 6/9/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 15.40 | 16.35 | 19.06 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.77 | 0.02 | -0.05 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 11.65 | 12.55 | 16.35 | 0.00 | 0.00% | 0 | 104 | 0.37 | 0.68 | 0.02 | -0.06 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 8.85 | 9.05 | 8.70 | -0.58 | -6.25% | 22 | 350 | 0.35 | 0.58 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 6.15 | 6.35 | 6.20 | -0.70 | -10.15% | 110 | 664 | 0.33 | 0.47 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 4.15 | 4.40 | 4.30 | -0.08 | -1.83% | 577 | 406 | 0.34 | 0.36 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 2.59 | 3.00 | 2.58 | -0.25 | -8.84% | 288 | 943 | 0.32 | 0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 1.37 | 1.94 | 1.48 | -0.26 | -14.95% | 32 | 908 | 0.31 | 0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 160.00 | 0.64 | 1.80 | 0.91 | -0.04 | -4.22% | 14 | 744 | 0.31 | 0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 165.00 | 0.34 | 0.99 | 0.57 | 0.00 | 0.00% | 0 | 993 | 0.32 | 0.09 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 0.01 | 1.43 | 0.23 | 0.00 | 0.00% | 0 | 559 | 0.35 | 0.06 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.28 | 0.41 | 0.00 | 0.00% | 0 | 54 | 0.56 | 0.03 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 104 | 0.40 | 0.02 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.20 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.17 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.16 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.16 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.16 | 0.52 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.04 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.21 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 0.01 | 1.79 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.62 | 0.41 | 0.00 | 0.00% | 0 | 403 | 0.66 | -0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.58 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 0.25 | 0.74 | 0.53 | 0.00 | 0.00% | 0 | 56 | 0.49 | -0.05 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 0.48 | 1.01 | 0.58 | -0.19 | -24.68% | 1 | 57 | 0.47 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 0.78 | 1.01 | 0.93 | -0.12 | -11.43% | 17 | 208 | 0.43 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 1.22 | 1.60 | 1.40 | -0.29 | -17.16% | 1 | 286 | 0.42 | -0.12 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 1.80 | 2.76 | 2.05 | -0.12 | -5.53% | 20 | 4,550 | 0.41 | -0.17 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 2.86 | 3.35 | 3.15 | -0.05 | -1.57% | 260 | 436 | 0.38 | -0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 4.30 | 4.70 | 4.65 | +0.24 | +5.45% | 19 | 1,572 | 0.37 | -0.32 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 6.00 | 6.60 | 6.19 | -0.31 | -4.77% | 9 | 750 | 0.36 | -0.42 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 8.55 | 9.70 | 8.79 | -0.06 | -0.68% | 116 | 571 | 0.36 | -0.53 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 9.75 | 13.70 | 11.25 | -0.30 | -2.60% | 16 | 785 | 0.34 | -0.64 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 13.25 | 17.20 | 14.52 | -1.78 | -10.92% | 10 | 255 | 0.32 | -0.74 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 17.50 | 20.45 | 15.46 | 0.00 | 0.00% | 0 | 228 | 0.27 | -0.81 | 0.02 | -0.04 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 160.00 | 21.55 | 25.50 | 23.60 | 0.00 | 0.00% | 0 | 150 | 0.48 | -0.87 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 165.00 | 26.20 | 30.20 | 25.15 | 0.00 | 0.00% | 0 | 81 | 0.51 | -0.91 | 0.01 | -0.03 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 30.95 | 35.00 | 33.38 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.94 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 175.00 | 35.85 | 39.80 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 180.00 | 40.75 | 44.70 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:52 PM EST |
| 185.00 | 45.75 | 49.70 | 45.39 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:52 PM EST |
| 190.00 | 50.65 | 54.70 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 195.00 | 55.65 | 59.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 200.00 | 60.60 | 64.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 210.00 | 70.55 | 74.55 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |