Options Chain for BLACKSTONE INC COM (BX) - $155.20 as of 12/30/2025 9:04:49 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.35 | 82.30 | 80.33 | % | 1.07 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 80.00 | 73.35 | 77.30 | 75.33 | % | 0.94 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 85.00 | 68.35 | 72.35 | 70.35 | % | 0.83 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 90.00 | 63.35 | 67.30 | 65.33 | % | 0.73 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 95.00 | 58.40 | 62.35 | 60.38 | % | 0.64 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 100.00 | 53.40 | 57.35 | 55.38 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 105.00 | 48.45 | 52.35 | 50.40 | % | 0.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 110.00 | 43.45 | 47.35 | 45.40 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 115.00 | 38.50 | 42.35 | 40.43 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 120.00 | 33.50 | 37.35 | 35.43 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 125.00 | 28.50 | 32.40 | 30.45 | 32.12 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:53 PM EST |
| 130.00 | 23.55 | 27.40 | 25.48 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 135.00 | 19.75 | 22.15 | 20.95 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 138.00 | 15.60 | 19.50 | 17.55 | % | 0.13 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 139.00 | 14.65 | 18.50 | 16.58 | % | 0.12 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 140.00 | 13.60 | 17.55 | 15.58 | 13.31 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.74 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 141.00 | 12.75 | 15.75 | 14.25 | % | 0.10 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 142.00 | 12.30 | 15.60 | 13.95 | % | 0.10 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 143.00 | 10.70 | 14.00 | 12.35 | % | 0.09 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.06 | 12/29/2025 3:59:53 PM EST | |||
| 144.00 | 10.55 | 13.70 | 12.13 | % | 0.08 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.06 | 12/29/2025 3:59:53 PM EST | |||
| 145.00 | 8.80 | 12.00 | 10.40 | % | 0.07 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.07 | 12/29/2025 3:59:53 PM EST | |||
| 146.00 | 8.55 | 11.85 | 10.20 | % | 0.07 | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.08 | 12/29/2025 3:59:53 PM EST | |||
| 147.00 | 7.65 | 10.30 | 8.98 | % | 0.06 | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.09 | 12/29/2025 3:59:53 PM EST | |||
| 148.00 | 6.75 | 9.40 | 8.08 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.85 | 0.03 | -0.10 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 149.00 | 5.45 | 8.55 | 7.00 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.44 | 0.82 | 0.04 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 150.00 | 6.05 | 7.00 | 6.53 | 6.48 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.29 | 0.78 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 152.50 | 4.30 | 5.10 | 4.70 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.29 | 0.66 | 0.05 | -0.14 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 155.00 | 2.86 | 3.15 | 3.01 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 421 | 0.26 | 0.53 | 0.06 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 157.50 | 1.68 | 1.98 | 1.83 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.25 | 0.39 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 160.00 | 1.00 | 1.12 | 1.06 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.25 | 0.26 | 0.05 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 162.50 | 0.33 | 0.67 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.24 | 0.15 | 0.04 | -0.08 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 165.00 | 0.20 | 0.35 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.25 | 0.08 | 0.02 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 167.50 | 0.01 | 0.28 | 0.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.04 | 0.01 | -0.03 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 138.00 | 0.01 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 139.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 140.00 | 0.10 | 0.20 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | -0.02 | 0.01 | -0.04 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 141.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.29 | -0.02 | 0.01 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 142.00 | 0.01 | 0.46 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.03 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 143.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.01 | -0.06 | 12/29/2025 3:59:53 PM EST | |||
| 144.00 | 0.02 | 0.57 | 0.30 | % | 0.00 | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.06 | 12/29/2025 3:59:53 PM EST | |||
| 145.00 | 0.28 | 0.60 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.32 | -0.07 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 146.00 | 0.35 | 0.68 | 0.52 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.10 | 0.02 | -0.08 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 147.00 | 0.43 | 0.62 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | -0.12 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 148.00 | 0.54 | 0.84 | 0.69 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | -0.15 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 149.00 | 0.66 | 0.89 | 0.78 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | -0.18 | 0.04 | -0.11 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 150.00 | 0.85 | 1.08 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,809 | 0.27 | -0.22 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 152.50 | 1.55 | 1.76 | 1.66 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 955 | 0.27 | -0.34 | 0.05 | -0.14 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 155.00 | 2.54 | 2.77 | 2.66 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.26 | -0.47 | 0.06 | -0.15 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 157.50 | 3.80 | 4.25 | 4.03 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.61 | 0.06 | -0.13 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 160.00 | 5.45 | 6.30 | 5.88 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.27 | -0.74 | 0.05 | -0.11 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 162.50 | 6.35 | 9.50 | 7.93 | % | 0.05 | 0 | 0 | 0.48 | -0.85 | 0.04 | -0.08 | 12/29/2025 3:59:53 PM EST | |||
| 165.00 | 8.45 | 10.70 | 9.58 | % | 0.06 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 167.50 | 10.85 | 13.10 | 11.98 | % | 0.07 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.03 | 12/29/2025 3:59:53 PM EST | |||
| 170.00 | 12.85 | 16.75 | 14.80 | % | 0.09 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 172.50 | 15.35 | 19.00 | 17.18 | % | 0.10 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 175.00 | 17.80 | 21.80 | 19.80 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 177.50 | 20.35 | 24.00 | 22.18 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 180.00 | 22.85 | 26.50 | 24.68 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 185.00 | 27.85 | 31.75 | 29.80 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 190.00 | 32.80 | 36.75 | 34.78 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 195.00 | 37.80 | 41.75 | 39.78 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 200.00 | 42.80 | 46.75 | 44.78 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 205.00 | 47.80 | 51.75 | 49.78 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 210.00 | 52.80 | 56.75 | 54.78 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 215.00 | 57.80 | 61.75 | 59.78 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 220.00 | 62.80 | 66.80 | 64.80 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 225.00 | 67.80 | 71.75 | 69.78 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST |