Options Chain for BLACKSTONE INC COM (BX) - $168.45 as of 10/3/2025 9:00:40 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 | 76.65 | 80.50 | 78.58 | % | 0.87 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 71.70 | 75.65 | 73.68 | % | 0.78 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 100.00 | 66.70 | 70.65 | 68.68 | % | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 105.00 | 61.75 | 65.70 | 63.73 | % | 0.61 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 110.00 | 56.80 | 60.75 | 58.78 | % | 0.53 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 115.00 | 51.85 | 55.85 | 53.85 | % | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 46.90 | 50.85 | 48.88 | % | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 125.00 | 42.40 | 45.70 | 44.05 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 37.90 | 40.70 | 39.30 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 33.15 | 35.60 | 34.38 | % | 0.25 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 28.40 | 30.40 | 29.40 | % | 0.21 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 23.95 | 25.75 | 24.85 | % | 0.17 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 19.65 | 21.10 | 20.38 | % | 0.14 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 152.50 | 17.60 | 18.95 | 18.28 | % | 0.12 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 155.00 | 15.50 | 17.00 | 16.25 | % | 0.10 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.09 | 10/3/2025 4:00:01 PM EST | |||
| 157.50 | 13.60 | 14.85 | 14.23 | 20.45 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.36 | 0.74 | 0.02 | -0.10 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 11.90 | 13.10 | 12.50 | % | 0.08 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 162.50 | 10.20 | 11.30 | 10.75 | % | 0.07 | 0 | 0 | 0.35 | 0.65 | 0.02 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 165.00 | 8.55 | 9.70 | 9.13 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.02 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 167.50 | 7.40 | 8.20 | 7.80 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.55 | 0.02 | -0.11 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 6.00 | 6.70 | 6.35 | 6.70 | -0.51 | -7.08% | 0.04 | 3 | 3 | 0.33 | 0.49 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 172.50 | 4.80 | 5.55 | 5.18 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | 0.44 | 0.02 | -0.10 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 3.80 | 4.55 | 4.18 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.32 | 0.38 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 177.50 | 2.90 | 3.65 | 3.28 | 3.55 | -0.45 | -11.25% | 0.02 | 4 | 7 | 0.32 | 0.33 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 180.00 | 2.59 | 3.25 | 2.92 | 2.75 | +0.12 | +4.57% | 0.02 | 4 | 3 | 0.34 | 0.28 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 182.50 | 2.01 | 2.28 | 2.15 | 2.22 | -2.28 | -50.67% | 0.01 | 1 | 3 | 0.32 | 0.23 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 185.00 | 1.32 | 1.77 | 1.55 | 1.65 | +0.16 | +10.74% | 0.01 | 5 | 23 | 0.31 | 0.19 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 187.50 | 1.16 | 1.37 | 1.27 | 1.39 | -0.05 | -3.48% | 0.01 | 2 | 1 | 0.32 | 0.16 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 190.00 | 0.67 | 1.13 | 0.90 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.12 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 192.50 | 0.00 | 0.94 | 0.47 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.10 | 0.01 | -0.04 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.74 | 0.37 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.08 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 197.50 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.58 | 0.29 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.05 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.29 | 1.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.03 | 0.52 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.46 | -0.06 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 1.04 | 1.44 | 1.24 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.42 | -0.11 | 0.01 | -0.06 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 150.00 | 1.68 | 1.84 | 1.76 | 1.80 | 0.00 | 0.00% | 0.01 | 10 | 1 | 0.40 | -0.16 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 152.50 | 2.03 | 2.49 | 2.26 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.19 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 155.00 | 2.52 | 2.99 | 2.76 | 3.00 | -0.20 | -6.25% | 0.02 | 1 | 7 | 0.39 | -0.22 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 157.50 | 3.10 | 3.65 | 3.38 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.26 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 160.00 | 3.90 | 4.25 | 4.08 | 4.02 | -0.28 | -6.52% | 0.03 | 3 | 5 | 0.38 | -0.30 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 162.50 | 4.60 | 5.15 | 4.88 | 5.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.35 | 0.02 | -0.11 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 165.00 | 5.55 | 6.20 | 5.88 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.40 | 0.02 | -0.11 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 167.50 | 6.65 | 7.30 | 6.98 | 6.89 | -0.97 | -12.35% | 0.04 | 1 | 3 | 0.37 | -0.45 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 170.00 | 7.70 | 8.60 | 8.15 | 6.48 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | -0.51 | 0.02 | -0.11 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 172.50 | 9.05 | 10.05 | 9.55 | 6.62 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.56 | 0.02 | -0.10 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 175.00 | 10.65 | 11.50 | 11.08 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | -0.62 | 0.02 | -0.10 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 177.50 | 12.25 | 13.35 | 12.80 | % | 0.07 | 0 | 0 | 0.36 | -0.67 | 0.02 | -0.09 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 14.10 | 15.25 | 14.68 | 14.43 | % | 0.08 | 1 | 0 | 0.36 | -0.72 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 182.50 | 15.05 | 17.70 | 16.38 | % | 0.09 | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 185.00 | 17.25 | 19.75 | 18.50 | % | 0.10 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 187.50 | 19.20 | 21.85 | 20.53 | % | 0.11 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 190.00 | 21.80 | 24.20 | 23.00 | % | 0.12 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.05 | 10/3/2025 4:00:01 PM EST | |||
| 192.50 | 23.25 | 27.20 | 25.23 | % | 0.13 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 195.00 | 25.65 | 29.50 | 27.58 | % | 0.14 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 197.50 | 27.85 | 31.85 | 29.85 | % | 0.15 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 30.25 | 34.25 | 32.25 | % | 0.16 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 205.00 | 35.15 | 39.10 | 37.13 | % | 0.18 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 210.00 | 40.00 | 44.05 | 42.03 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 215.00 | 45.00 | 48.95 | 46.98 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 50.05 | 53.95 | 52.00 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 225.00 | 54.95 | 58.90 | 56.93 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 60.15 | 63.85 | 62.00 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 235.00 | 64.90 | 68.85 | 66.88 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 69.85 | 73.85 | 71.85 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |