Options Chain for BLACKSTONE INC COM (BX) - $116.70 as of 10/27/2026 8:37:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 40.40 | 43.75 | 42.08 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 80.00 | 35.25 | 38.95 | 37.10 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 85.00 | 30.50 | 33.95 | 32.23 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 90.00 | 25.25 | 28.95 | 27.10 | % | 0.30 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 92.00 | 23.25 | 26.95 | 25.10 | % | 0.27 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 93.00 | 22.30 | 26.00 | 24.15 | % | 0.26 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 94.00 | 21.25 | 25.00 | 23.13 | % | 0.25 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 95.00 | 21.35 | 23.55 | 22.45 | % | 0.24 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 96.00 | 20.30 | 22.60 | 21.45 | % | 0.22 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 97.00 | 19.40 | 21.70 | 20.55 | % | 0.21 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 98.00 | 18.35 | 20.80 | 19.58 | % | 0.20 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 99.00 | 17.45 | 19.90 | 18.68 | % | 0.19 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 100.00 | 16.50 | 18.80 | 17.65 | % | 0.18 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 101.00 | 15.60 | 17.80 | 16.70 | % | 0.17 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 102.00 | 14.70 | 17.00 | 15.85 | % | 0.16 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 103.00 | 14.10 | 16.10 | 15.10 | % | 0.15 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 104.00 | 13.10 | 15.25 | 14.18 | % | 0.14 | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 105.00 | 12.35 | 14.45 | 13.40 | 12.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.81 | 0.02 | -0.05 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 106.00 | 11.35 | 13.60 | 12.48 | % | 0.12 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 107.00 | 10.70 | 12.85 | 11.78 | % | 0.11 | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 108.00 | 9.95 | 12.10 | 11.03 | % | 0.10 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 109.00 | 9.30 | 10.60 | 9.95 | % | 0.09 | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 110.00 | 8.80 | 9.90 | 9.35 | 9.53 | % | 0.08 | 2 | 0 | 0.38 | 0.70 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST | |
| 111.00 | 7.85 | 9.65 | 8.75 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.03 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 112.00 | 7.45 | 8.65 | 8.05 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | 0.65 | 0.03 | -0.06 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 113.00 | 6.85 | 7.85 | 7.35 | 8.50 | % | 0.07 | 2 | 0 | 0.37 | 0.62 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST | |
| 114.00 | 6.25 | 7.75 | 7.00 | 7.72 | % | 0.06 | 1 | 0 | 0.38 | 0.59 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST | |
| 115.00 | 5.65 | 6.95 | 6.30 | 6.94 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | 0.57 | 0.03 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 116.00 | 5.20 | 6.65 | 5.93 | 6.23 | +0.04 | +0.65% | 0.05 | 2 | 1 | 0.38 | 0.54 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 117.00 | 4.75 | 5.60 | 5.18 | 5.70 | -0.53 | -8.51% | 0.04 | 5 | 3 | 0.36 | 0.51 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 118.00 | 4.25 | 5.05 | 4.65 | 4.65 | -0.95 | -16.97% | 0.04 | 5 | 13 | 0.36 | 0.48 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 119.00 | 3.85 | 4.85 | 4.35 | 4.70 | -0.73 | -13.45% | 0.04 | 2 | 6 | 0.36 | 0.45 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 3.45 | 4.20 | 3.83 | 4.31 | +0.31 | +7.75% | 0.03 | 1 | 1 | 0.35 | 0.42 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 121.00 | 3.20 | 3.95 | 3.58 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.36 | 0.39 | 0.03 | -0.07 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 122.00 | 2.72 | 3.85 | 3.29 | 3.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.37 | 0.03 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 123.00 | 2.47 | 3.65 | 3.06 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.34 | 0.03 | -0.06 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 124.00 | 2.26 | 3.35 | 2.81 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.32 | 0.03 | -0.06 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 1.96 | 3.05 | 2.51 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | 0.29 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 126.00 | 1.74 | 2.82 | 2.28 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.27 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 1.00 | 1.53 | 1.27 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.35 | 0.20 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 135.00 | 0.46 | 0.90 | 0.68 | 0.84 | 0.00 | 0.00% | 0.01 | 3 | 15 | 0.35 | 0.13 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 140.00 | 0.18 | 0.40 | 0.29 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.08 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 0.03 | 0.82 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.05 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 90.00 | 0.06 | 0.95 | 0.51 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 92.00 | 0.09 | 0.82 | 0.46 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 93.00 | 0.10 | 0.82 | 0.46 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 94.00 | 0.12 | 0.87 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 95.00 | 0.26 | 0.57 | 0.42 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 96.00 | 0.17 | 0.92 | 0.55 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 97.00 | 0.22 | 0.74 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 98.00 | 0.24 | 0.99 | 0.62 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | -0.08 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 99.00 | 0.56 | 1.06 | 0.81 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 100.00 | 0.39 | 1.13 | 0.76 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.39 | -0.10 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 101.00 | 0.43 | 1.10 | 0.77 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.12 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 102.00 | 1.00 | 1.33 | 1.17 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.13 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 103.00 | 1.14 | 1.51 | 1.33 | 1.24 | % | 0.01 | 2 | 0 | 0.41 | -0.15 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST | |
| 104.00 | 0.75 | 1.55 | 1.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.17 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 1.22 | 1.73 | 1.48 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.19 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 106.00 | 1.65 | 1.94 | 1.80 | 1.50 | % | 0.02 | 4 | 0 | 0.39 | -0.20 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST | |
| 107.00 | 1.71 | 2.17 | 1.94 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.23 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 108.00 | 1.95 | 2.43 | 2.19 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.02 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 109.00 | 2.35 | 2.71 | 2.53 | 2.38 | +0.04 | +1.71% | 0.02 | 1 | 1 | 0.38 | -0.27 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 2.62 | 3.05 | 2.84 | 2.40 | -0.26 | -9.78% | 0.03 | 1 | 87 | 0.38 | -0.30 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 111.00 | 2.88 | 3.35 | 3.12 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.03 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 112.00 | 2.31 | 3.75 | 3.03 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.03 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 113.00 | 3.60 | 4.15 | 3.88 | 3.55 | % | 0.03 | 3 | 0 | 0.37 | -0.38 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST | |
| 114.00 | 3.95 | 4.55 | 4.25 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.03 | -0.07 | 10/27/2026 4:00:02 PM EST | |||
| 115.00 | 3.45 | 5.05 | 4.25 | 4.06 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.34 | -0.43 | 0.03 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 116.00 | 4.75 | 5.45 | 5.10 | 4.92 | -0.08 | -1.60% | 0.04 | 4 | 2 | 0.36 | -0.46 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 117.00 | 5.35 | 5.95 | 5.65 | 5.57 | -0.01 | -0.18% | 0.05 | 9 | 3 | 0.36 | -0.49 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 118.00 | 5.90 | 6.60 | 6.25 | 5.83 | -0.26 | -4.27% | 0.05 | 4 | 3 | 0.37 | -0.52 | 0.03 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 119.00 | 5.65 | 7.25 | 6.45 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.55 | 0.03 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 6.80 | 7.85 | 7.33 | 8.08 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | -0.58 | 0.03 | -0.07 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 121.00 | 7.40 | 8.70 | 8.05 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.61 | 0.03 | -0.07 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 122.00 | 8.25 | 9.35 | 8.80 | % | 0.07 | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.07 | 10/27/2026 4:00:02 PM EST | |||
| 123.00 | 8.45 | 9.85 | 9.15 | 8.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.66 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 124.00 | 9.25 | 10.55 | 9.90 | % | 0.08 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 125.00 | 10.30 | 11.35 | 10.83 | % | 0.09 | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 126.00 | 10.95 | 12.25 | 11.60 | % | 0.09 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.06 | 10/27/2026 4:00:02 PM EST | |||
| 130.00 | 13.45 | 15.60 | 14.53 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | -0.80 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 135.00 | 18.25 | 20.30 | 19.28 | 17.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | -0.87 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 140.00 | 22.50 | 24.85 | 23.68 | % | 0.17 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 145.00 | 27.15 | 30.80 | 28.98 | % | 0.20 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 150.00 | 32.15 | 35.25 | 33.70 | % | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 155.00 | 37.15 | 40.30 | 38.73 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 160.00 | 42.15 | 45.80 | 43.98 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 165.00 | 47.10 | 50.15 | 48.63 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |