Options Chain for BLACKSTONE INC COM (BX) - $183.62 as of 9/18/2025 12:12:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 97.50 | 100.40 | 98.95 | % | 1.10 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 95.00 | 92.50 | 94.70 | 93.60 | % | 0.99 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 100.00 | 87.25 | 90.60 | 88.93 | % | 0.89 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 105.00 | 82.50 | 85.35 | 83.93 | % | 0.80 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 110.00 | 77.25 | 79.70 | 78.48 | % | 0.71 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 115.00 | 72.30 | 75.40 | 73.85 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 120.00 | 67.45 | 69.70 | 68.58 | % | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 125.00 | 62.30 | 65.70 | 64.00 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 130.00 | 57.35 | 60.65 | 59.00 | % | 0.45 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 135.00 | 52.45 | 55.50 | 53.98 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 140.00 | 47.35 | 49.85 | 48.60 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 142.00 | 45.40 | 48.35 | 46.88 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 143.00 | 44.35 | 47.70 | 46.03 | % | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 144.00 | 43.35 | 46.65 | 45.00 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 145.00 | 42.45 | 45.55 | 44.00 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 146.00 | 41.50 | 44.55 | 43.03 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 147.00 | 40.45 | 43.55 | 42.00 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 148.00 | 39.40 | 42.70 | 41.05 | % | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 149.00 | 39.05 | 41.65 | 40.35 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 150.00 | 37.50 | 40.40 | 38.95 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 152.50 | 35.00 | 37.35 | 36.18 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:04 AM EST | |||
| 155.00 | 32.45 | 35.05 | 33.75 | % | 0.22 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 9/18/2025 9:59:04 AM EST | |||
| 157.50 | 30.00 | 32.65 | 31.33 | % | 0.20 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 9/18/2025 9:59:04 AM EST | |||
| 160.00 | 28.50 | 30.05 | 29.28 | 26.07 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.71 | 0.98 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 162.50 | 25.05 | 27.60 | 26.33 | 23.87 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.65 | 0.97 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 165.00 | 23.10 | 25.70 | 24.40 | 21.55 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.58 | 0.95 | 0.01 | -0.07 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 167.50 | 20.55 | 22.85 | 21.70 | 10.09 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.54 | 0.92 | 0.01 | -0.09 | 9/9/2025 | 9/18/2025 9:59:04 AM EST |
| 170.00 | 18.20 | 20.60 | 19.40 | 16.52 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.51 | 0.90 | 0.01 | -0.10 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 172.50 | 16.70 | 18.15 | 17.43 | 11.57 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.53 | 0.86 | 0.02 | -0.12 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 175.00 | 14.05 | 16.25 | 15.15 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 247 | 0.32 | 0.82 | 0.02 | -0.13 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 177.50 | 12.00 | 13.80 | 12.90 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.32 | 0.76 | 0.02 | -0.15 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 180.00 | 10.50 | 11.55 | 11.03 | 11.15 | +2.62 | +30.72% | 0.06 | 36 | 155 | 0.32 | 0.70 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 182.50 | 8.20 | 9.35 | 8.78 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.30 | 0.63 | 0.03 | -0.17 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 185.00 | 6.75 | 7.50 | 7.13 | 6.90 | +2.20 | +46.81% | 0.04 | 59 | 136 | 0.30 | 0.55 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 187.50 | 5.20 | 5.85 | 5.53 | 5.30 | +1.09 | +25.90% | 0.03 | 149 | 159 | 0.29 | 0.46 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 190.00 | 3.85 | 4.15 | 4.00 | 2.16 | -1.19 | -35.53% | 0.02 | 2 | 86 | 0.29 | 0.38 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 192.50 | 2.79 | 3.25 | 3.02 | 2.50 | +0.20 | +8.70% | 0.02 | 1 | 44 | 0.31 | 0.30 | 0.03 | -0.14 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 195.00 | 1.93 | 2.53 | 2.23 | 2.03 | +0.28 | +16.00% | 0.01 | 3 | 238 | 0.28 | 0.22 | 0.03 | -0.12 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 197.50 | 1.18 | 2.01 | 1.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.30 | 0.16 | 0.02 | -0.10 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 200.00 | 0.63 | 1.20 | 0.92 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.37 | 0.12 | 0.02 | -0.08 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 202.50 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.06 | 9/18/2025 9:59:04 AM EST | |||
| 205.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.04 | 9/18/2025 9:59:04 AM EST | |||
| 207.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.03 | 9/18/2025 9:59:04 AM EST | |||
| 210.00 | 0.00 | 0.63 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.02 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 9/18/2025 9:59:04 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 230.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 235.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 115.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 120.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 130.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 135.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 140.00 | 0.00 | 1.32 | 0.66 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:04 AM EST |
| 142.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 144.00 | 0.00 | 1.75 | 0.88 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:04 AM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 146.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 147.00 | 0.00 | 1.79 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:04 AM EST |
| 148.00 | 0.00 | 2.17 | 1.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 149.00 | 0.00 | 1.71 | 0.86 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:04 AM EST |
| 150.00 | 0.00 | 2.18 | 1.09 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 152.50 | 0.00 | 2.19 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.63 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 157.50 | 0.00 | 2.23 | 1.12 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/18/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 0.76 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | -0.02 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 162.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.47 | -0.03 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 165.00 | 0.00 | 0.64 | 0.32 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | -0.05 | 0.01 | -0.07 | 9/12/2025 | 9/18/2025 9:59:04 AM EST |
| 167.50 | 0.15 | 0.69 | 0.42 | 0.54 | -0.25 | -31.65% | 0.00 | 1 | 75 | 0.33 | -0.08 | 0.01 | -0.09 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.34 | -0.10 | 0.01 | -0.10 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 172.50 | 0.43 | 2.20 | 1.32 | 0.84 | -0.98 | -53.85% | 0.01 | 1 | 12 | 0.32 | -0.14 | 0.02 | -0.12 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 175.00 | 0.56 | 0.82 | 0.69 | 0.82 | -0.77 | -48.43% | 0.00 | 2 | 27 | 0.34 | -0.18 | 0.02 | -0.13 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 177.50 | 0.82 | 1.45 | 1.14 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.33 | -0.24 | 0.02 | -0.15 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 180.00 | 1.15 | 1.45 | 1.30 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.33 | -0.30 | 0.03 | -0.16 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 182.50 | 1.76 | 1.98 | 1.87 | 1.94 | -1.76 | -47.57% | 0.01 | 5 | 4 | 0.27 | -0.37 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 185.00 | 2.33 | 2.71 | 2.52 | 2.80 | -2.35 | -45.64% | 0.01 | 20 | 37 | 0.33 | -0.45 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 187.50 | 1.89 | 3.60 | 2.75 | 3.65 | -2.20 | -37.61% | 0.01 | 1 | 19 | 0.28 | -0.54 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 190.00 | 4.55 | 4.80 | 4.68 | 4.75 | -2.05 | -30.15% | 0.02 | 1 | 4 | 0.28 | -0.62 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 192.50 | 5.90 | 6.25 | 6.08 | 6.15 | % | 0.03 | 5 | 0 | 0.31 | -0.70 | 0.03 | -0.14 | 9/18/2025 | 9/18/2025 9:59:04 AM EST | |
| 195.00 | 7.25 | 8.70 | 7.98 | % | 0.04 | 0 | 0 | 0.42 | -0.78 | 0.03 | -0.12 | 9/18/2025 9:59:04 AM EST | |||
| 197.50 | 8.90 | 10.35 | 9.63 | % | 0.05 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.10 | 9/18/2025 9:59:04 AM EST | |||
| 200.00 | 11.15 | 12.60 | 11.88 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.46 | -0.88 | 0.02 | -0.08 | 9/11/2025 | 9/18/2025 9:59:04 AM EST |
| 202.50 | 13.35 | 15.70 | 14.53 | % | 0.07 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.06 | 9/18/2025 9:59:04 AM EST | |||
| 205.00 | 15.35 | 18.10 | 16.73 | % | 0.08 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.04 | 9/18/2025 9:59:04 AM EST | |||
| 207.50 | 17.65 | 20.20 | 18.93 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 9/18/2025 9:59:04 AM EST | |||
| 210.00 | 20.05 | 22.95 | 21.50 | % | 0.10 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.02 | 9/18/2025 9:59:04 AM EST | |||
| 215.00 | 24.65 | 27.90 | 26.28 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:59:04 AM EST | |||
| 220.00 | 29.65 | 32.90 | 31.28 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 225.00 | 35.05 | 37.90 | 36.48 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 230.00 | 39.80 | 42.90 | 41.35 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 235.00 | 45.00 | 47.90 | 46.45 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 240.00 | 50.50 | 52.90 | 51.70 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST |