Options Chain for BLACKSTONE INC COM (BX) - $164.15 as of 8/22/2025 7:51:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 98.95 | 102.15 | 100.55 | % | 1.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 94.00 | 97.15 | 95.58 | % | 1.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 89.05 | 92.20 | 90.63 | 69.90 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 84.10 | 87.20 | 85.65 | % | 1.01 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 79.05 | 82.25 | 80.65 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 74.15 | 77.35 | 75.75 | % | 0.80 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 69.20 | 72.30 | 70.75 | 52.15 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 64.25 | 68.20 | 66.23 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 59.35 | 63.25 | 61.30 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 54.40 | 58.35 | 56.38 | 54.48 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 49.75 | 52.60 | 51.18 | 47.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 44.85 | 47.75 | 46.30 | 48.74 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.70 | 0.97 | 0.00 | -0.03 | 7/17/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 40.00 | 43.70 | 41.85 | 40.25 | 0.00 | 0.00% | 0.32 | 0 | 31 | 0.66 | 0.96 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 35.35 | 38.45 | 36.90 | 35.38 | 0.00 | 0.00% | 0.27 | 0 | 98 | 0.56 | 0.95 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 30.80 | 33.65 | 32.23 | 28.00 | +1.95 | +7.49% | 0.23 | 4 | 52 | 0.51 | 0.91 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 25.90 | 28.80 | 27.35 | 25.87 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.51 | 0.88 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 22.35 | 24.75 | 23.55 | 24.56 | +7.67 | +45.42% | 0.16 | 4 | 588 | 0.33 | 0.85 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 18.10 | 20.85 | 19.48 | 19.75 | +6.07 | +44.38% | 0.13 | 2 | 385 | 0.32 | 0.82 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 13.40 | 16.50 | 14.95 | 15.00 | +4.77 | +46.63% | 0.09 | 32 | 679 | 0.28 | 0.76 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 11.00 | 12.90 | 11.95 | 11.35 | +3.70 | +48.37% | 0.07 | 32 | 251 | 0.30 | 0.67 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 8.10 | 9.75 | 8.93 | 9.23 | +3.68 | +66.31% | 0.05 | 45 | 523 | 0.28 | 0.56 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 5.75 | 7.30 | 6.53 | 6.19 | +2.79 | +82.06% | 0.04 | 81 | 1,057 | 0.28 | 0.44 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 3.85 | 4.50 | 4.18 | 4.00 | +1.70 | +73.92% | 0.02 | 55 | 850 | 0.27 | 0.35 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 2.22 | 2.79 | 2.51 | 2.69 | +1.31 | +94.93% | 0.01 | 45 | 770 | 0.26 | 0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 1.25 | 1.85 | 1.55 | 1.68 | +0.72 | +75.00% | 0.01 | 48 | 354 | 0.26 | 0.26 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.75 | 1.35 | 1.05 | 0.60 | +0.06 | +11.12% | 0.01 | 14 | 362 | 0.27 | 0.23 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.39 | 1.17 | 0.78 | 0.59 | -0.82 | -58.16% | 0.00 | 11 | 315 | 0.28 | 0.21 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.43 | 0.10 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 0.02 | 2.13 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.80 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 0.10 | 2.27 | 1.19 | 0.16 | +0.08 | +100.00% | 0.01 | 3 | 52 | 0.58 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.58 | -0.03 | 0.00 | -0.03 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.10 | -22.23% | 0.00 | 6 | 532 | 0.36 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.55 | -0.05 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.70 | 1.73 | 1.22 | 0.70 | -0.72 | -50.71% | 0.01 | 98 | 299 | 0.40 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.73 | 1.81 | 1.27 | 1.02 | -1.09 | -51.66% | 0.01 | 7 | 266 | 0.35 | -0.12 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 1.25 | 2.48 | 1.87 | 1.50 | -1.48 | -49.67% | 0.01 | 81 | 506 | 0.34 | -0.15 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 2.27 | 2.67 | 2.47 | 2.25 | -1.65 | -42.31% | 0.02 | 154 | 192 | 0.32 | -0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 3.15 | 3.70 | 3.43 | 3.15 | -2.85 | -47.50% | 0.02 | 18 | 626 | 0.31 | -0.24 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 4.50 | 5.15 | 4.83 | 4.40 | -3.70 | -45.68% | 0.03 | 79 | 273 | 0.29 | -0.33 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 6.70 | 7.10 | 6.90 | 6.25 | -4.50 | -41.86% | 0.04 | 49 | 1,149 | 0.28 | -0.44 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 8.95 | 9.70 | 9.33 | 8.53 | -5.25 | -38.10% | 0.05 | 17 | 501 | 0.27 | -0.56 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 11.40 | 13.10 | 12.25 | 11.44 | -6.41 | -35.91% | 0.07 | 6 | 527 | 0.26 | -0.65 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 14.55 | 17.35 | 15.95 | 16.45 | +1.95 | +13.45% | 0.09 | 1 | 223 | 0.33 | -0.70 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 18.80 | 21.10 | 19.95 | 18.83 | +0.24 | +1.30% | 0.10 | 1 | 117 | 0.34 | -0.74 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 22.80 | 26.40 | 24.60 | 20.25 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.38 | -0.77 | 0.01 | -0.08 | 7/30/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 27.65 | 31.45 | 29.55 | 27.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.42 | -0.79 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 37.65 | 41.55 | 39.60 | % | 0.19 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 47.60 | 51.55 | 49.58 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 57.60 | 61.55 | 59.58 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 67.60 | 71.55 | 69.58 | % | 0.29 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 77.60 | 81.55 | 79.58 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 87.60 | 91.55 | 89.58 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST |