Options Chain for BLACKSTONE INC COM (BX) - $154.60 as of 10/27/2025 2:21:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 106.40 | 110.45 | 108.43 | 96.75 | 0.00 | 0.00% | 2.41 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 10/27/2025 1:58:50 PM EST |
| 50.00 | 101.55 | 105.45 | 103.50 | 121.55 | 0.00 | 0.00% | 2.07 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 1:58:50 PM EST |
| 55.00 | 96.30 | 100.50 | 98.40 | 75.20 | 0.00 | 0.00% | 1.79 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/27/2025 1:58:50 PM EST |
| 60.00 | 91.55 | 95.50 | 93.53 | 111.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/27/2025 1:58:50 PM EST |
| 65.00 | 86.55 | 90.50 | 88.53 | 67.00 | 0.00 | 0.00% | 1.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/27/2025 1:58:50 PM EST |
| 70.00 | 81.55 | 85.50 | 83.53 | 115.25 | 0.00 | 0.00% | 1.19 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:58:50 PM EST |
| 75.00 | 76.55 | 80.50 | 78.53 | 64.35 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 10/27/2025 1:58:50 PM EST |
| 80.00 | 71.55 | 75.50 | 73.53 | 53.90 | 0.00 | 0.00% | 0.92 | 0 | 121 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 10/27/2025 1:58:50 PM EST |
| 85.00 | 66.55 | 70.50 | 68.53 | 68.63 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 1:58:50 PM EST |
| 90.00 | 61.65 | 65.50 | 63.58 | 86.32 | 0.00 | 0.00% | 0.71 | 0 | 65 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:50 PM EST |
| 95.00 | 57.55 | 60.40 | 58.98 | 63.15 | 0.00 | 0.00% | 0.62 | 0 | 278 | 1.01 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:50 PM EST |
| 100.00 | 52.30 | 55.40 | 53.85 | 64.45 | 0.00 | 0.00% | 0.54 | 0 | 70 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:58:50 PM EST |
| 105.00 | 47.60 | 50.45 | 49.03 | 52.88 | 0.00 | 0.00% | 0.47 | 0 | 539 | 0.83 | 0.99 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 110.00 | 41.70 | 45.60 | 43.65 | 50.30 | 0.00 | 0.00% | 0.40 | 0 | 71 | 0.75 | 0.98 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 115.00 | 38.10 | 40.60 | 39.35 | 38.00 | 0.00 | 0.00% | 0.34 | 0 | 481 | 0.69 | 0.96 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 120.00 | 33.00 | 35.80 | 34.40 | 35.71 | -8.34 | -18.94% | 0.29 | 2 | 145 | 0.63 | 0.94 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 125.00 | 28.10 | 29.85 | 28.98 | 31.50 | +0.34 | +1.10% | 0.23 | 2 | 1,720 | 0.47 | 0.91 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 130.00 | 23.80 | 26.50 | 25.15 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 406 | 0.41 | 0.87 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 135.00 | 19.30 | 22.20 | 20.75 | 21.60 | -0.40 | -1.82% | 0.15 | 5 | 108 | 0.38 | 0.83 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 140.00 | 15.25 | 16.65 | 15.95 | 16.45 | -1.65 | -9.12% | 0.11 | 1 | 226 | 0.35 | 0.76 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 145.00 | 12.15 | 13.00 | 12.58 | 13.60 | -1.83 | -11.86% | 0.09 | 1 | 238 | 0.37 | 0.69 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 150.00 | 9.15 | 9.45 | 9.30 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 547 | 0.33 | 0.59 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 155.00 | 6.40 | 6.80 | 6.60 | 6.50 | -1.05 | -13.91% | 0.04 | 29 | 674 | 0.32 | 0.48 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 160.00 | 4.35 | 4.65 | 4.50 | 4.51 | -0.64 | -12.43% | 0.03 | 594 | 973 | 0.31 | 0.38 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 165.00 | 2.79 | 3.10 | 2.95 | 2.90 | -0.60 | -17.15% | 0.02 | 13 | 529 | 0.31 | 0.28 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 170.00 | 1.75 | 1.90 | 1.83 | 1.81 | -0.64 | -26.13% | 0.01 | 1,866 | 1,769 | 0.30 | 0.20 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 175.00 | 1.10 | 1.35 | 1.23 | 1.15 | -0.40 | -25.81% | 0.01 | 92 | 1,324 | 0.31 | 0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 180.00 | 0.57 | 0.84 | 0.71 | 0.63 | -0.39 | -38.24% | 0.00 | 212 | 2,201 | 0.30 | 0.09 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 185.00 | 0.37 | 0.58 | 0.48 | 0.55 | -0.26 | -32.10% | 0.00 | 12 | 596 | 0.32 | 0.06 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 190.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 5 | 1,778 | 0.31 | 0.04 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 195.00 | 0.01 | 0.46 | 0.24 | 0.20 | -0.01 | -4.77% | 0.00 | 37 | 642 | 0.30 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 200.00 | 0.03 | 0.41 | 0.22 | 0.22 | +0.02 | +10.00% | 0.00 | 5 | 1,388 | 0.34 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 210.00 | 0.05 | 0.34 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,258 | 0.39 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 240.00 | 0.00 | 0.28 | 0.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:58:50 PM EST |
| 250.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 280.00 | 0.00 | 1.33 | 0.67 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 472 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1,984 | 1.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:58:50 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:50 PM EST |
| 80.00 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:58:50 PM EST |
| 85.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 1:58:50 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:58:50 PM EST |
| 95.00 | 0.00 | 0.71 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 100.00 | 0.21 | 0.45 | 0.33 | 0.36 | -0.01 | -2.71% | 0.00 | 6 | 1,397 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 105.00 | 0.04 | 0.67 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.51 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 110.00 | 0.20 | 0.45 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.48 | -0.02 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 115.00 | 0.18 | 0.89 | 0.54 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.46 | -0.04 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 120.00 | 0.49 | 1.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,659 | 0.44 | -0.06 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 125.00 | 0.88 | 1.18 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 12 | 459 | 0.42 | -0.09 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 130.00 | 1.43 | 1.80 | 1.62 | 1.65 | +0.24 | +17.03% | 0.01 | 5 | 518 | 0.41 | -0.13 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 135.00 | 2.12 | 2.31 | 2.22 | 1.90 | -0.09 | -4.53% | 0.02 | 5 | 286 | 0.38 | -0.17 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 140.00 | 3.05 | 3.20 | 3.13 | 3.00 | +0.21 | +7.53% | 0.02 | 34 | 2,177 | 0.36 | -0.24 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 145.00 | 4.35 | 4.60 | 4.48 | 4.45 | +0.40 | +9.88% | 0.03 | 6 | 982 | 0.35 | -0.31 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 150.00 | 6.15 | 6.30 | 6.23 | 6.09 | +0.44 | +7.79% | 0.04 | 216 | 2,252 | 0.33 | -0.41 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 155.00 | 8.45 | 8.60 | 8.53 | 8.51 | +0.86 | +11.25% | 0.06 | 445 | 729 | 0.32 | -0.52 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 160.00 | 11.40 | 12.05 | 11.73 | 11.30 | +1.00 | +9.71% | 0.07 | 13 | 1,086 | 0.31 | -0.62 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 165.00 | 14.45 | 15.75 | 15.10 | 15.00 | +1.15 | +8.31% | 0.09 | 2 | 499 | 0.32 | -0.72 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 170.00 | 17.75 | 19.75 | 18.75 | 18.00 | +1.00 | +5.89% | 0.11 | 10 | 672 | 0.30 | -0.80 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 175.00 | 22.20 | 24.45 | 23.33 | 21.25 | 0.00 | 0.00% | 0.13 | 0 | 656 | 0.31 | -0.86 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 180.00 | 26.90 | 28.85 | 27.88 | 21.65 | 0.00 | 0.00% | 0.15 | 0 | 745 | 0.27 | -0.91 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 1:58:50 PM EST |
| 185.00 | 31.75 | 33.65 | 32.70 | 30.20 | 0.00 | 0.00% | 0.18 | 0 | 367 | 0.44 | -0.94 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 190.00 | 36.65 | 39.50 | 38.08 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 213 | 0.54 | -0.96 | 0.00 | -0.01 | 10/8/2025 | 10/27/2025 1:58:50 PM EST |
| 195.00 | 41.65 | 43.90 | 42.78 | 42.00 | 0.00 | 0.00% | 0.22 | 0 | 665 | 0.54 | -0.98 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 200.00 | 46.60 | 48.85 | 47.73 | 40.40 | 0.00 | 0.00% | 0.24 | 0 | 177 | 0.58 | -0.99 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:58:50 PM EST |
| 210.00 | 56.60 | 59.05 | 57.83 | 34.10 | 0.00 | 0.00% | 0.28 | 0 | 200 | 0.67 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:50 PM EST |
| 220.00 | 65.65 | 69.60 | 67.63 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 230.00 | 75.65 | 79.55 | 77.60 | 55.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 10/27/2025 1:58:50 PM EST |
| 240.00 | 85.65 | 89.55 | 87.60 | 64.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:50 PM EST |
| 250.00 | 95.65 | 99.45 | 97.55 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 260.00 | 105.65 | 109.55 | 107.60 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 270.00 | 115.65 | 119.55 | 117.60 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 280.00 | 125.60 | 129.45 | 127.53 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST |