Options Chain for BLACKSTONE INC COM (BX) - $155.41 as of 12/26/2025 7:44:41 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 | 78.70 | 82.75 | 80.73 | % | 1.08 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 80.00 | 73.75 | 77.80 | 75.78 | % | 0.95 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 85.00 | 68.95 | 72.70 | 70.83 | 67.18 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:46 PM EST |
| 90.00 | 63.95 | 67.85 | 65.90 | % | 0.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 95.00 | 59.00 | 62.75 | 60.88 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 100.00 | 54.05 | 57.95 | 56.00 | 54.00 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 49.05 | 53.05 | 51.05 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 110.00 | 44.15 | 48.15 | 46.15 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 115.00 | 39.40 | 43.20 | 41.30 | 42.03 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.76 | 0.99 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 34.45 | 38.35 | 36.40 | 31.86 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.66 | 0.95 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 30.05 | 33.10 | 31.58 | 32.70 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.57 | 0.93 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 25.40 | 28.45 | 26.93 | 26.42 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.52 | 0.89 | 0.01 | -0.04 | 12/10/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 20.35 | 24.30 | 22.33 | 20.86 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.50 | 0.85 | 0.01 | -0.05 | 12/17/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 17.35 | 18.95 | 18.15 | 18.48 | 0.00 | 0.00% | 0.13 | 0 | 304 | 0.35 | 0.80 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 13.70 | 15.00 | 14.35 | 14.42 | 0.00 | 0.00% | 0.10 | 0 | 380 | 0.34 | 0.73 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 9.70 | 11.50 | 10.60 | 11.45 | 0.00 | 0.00% | 0.07 | 0 | 353 | 0.32 | 0.64 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 7.55 | 8.05 | 7.80 | 7.59 | -0.51 | -6.30% | 0.05 | 8 | 635 | 0.31 | 0.53 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 5.15 | 5.50 | 5.33 | 5.30 | -0.60 | -10.17% | 0.03 | 9 | 1,040 | 0.30 | 0.42 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 3.30 | 3.65 | 3.48 | 3.40 | -0.40 | -10.53% | 0.02 | 9 | 1,018 | 0.30 | 0.31 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 170.00 | 2.03 | 2.28 | 2.16 | 2.29 | -0.23 | -9.13% | 0.01 | 15 | 978 | 0.29 | 0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 175.00 | 0.79 | 1.74 | 1.27 | 1.44 | -0.03 | -2.05% | 0.01 | 6 | 701 | 0.28 | 0.15 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 180.00 | 0.27 | 1.36 | 0.82 | 0.80 | -0.12 | -13.05% | 0.00 | 7 | 574 | 0.28 | 0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 185.00 | 0.05 | 1.01 | 0.53 | 0.50 | -0.12 | -19.36% | 0.00 | 20 | 2,087 | 0.27 | 0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 190.00 | 0.01 | 0.70 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.27 | 0.04 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 195.00 | 0.10 | 0.25 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.29 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 1.02 | 0.51 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.45 | 0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 0.87 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 0.67 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 0.64 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 280.00 | 0.02 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:46 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 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 1.32 | 0.66 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.44 | 0.22 | 0.16 | -0.44 | -73.34% | 0.00 | 4 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.87 | 0.44 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:46 PM EST |
| 100.00 | 0.01 | 0.88 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.23 | 0.62 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 1.08 | 0.54 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.55 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 0.30 | 1.05 | 0.68 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.43 | -0.05 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 0.65 | 1.31 | 0.98 | 0.96 | +0.09 | +10.35% | 0.01 | 1 | 233 | 0.42 | -0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 0.68 | 1.35 | 1.02 | 1.32 | +0.06 | +4.77% | 0.01 | 2 | 706 | 0.37 | -0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 1.57 | 2.26 | 1.92 | 1.85 | -0.05 | -2.64% | 0.01 | 4 | 592 | 0.38 | -0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 2.39 | 2.63 | 2.51 | 2.57 | -0.13 | -4.82% | 0.02 | 5 | 662 | 0.35 | -0.20 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 3.50 | 3.80 | 3.65 | 3.64 | -0.16 | -4.22% | 0.03 | 3 | 654 | 0.34 | -0.27 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 5.10 | 5.40 | 5.25 | 5.50 | +0.13 | +2.43% | 0.04 | 936 | 2,008 | 0.33 | -0.36 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 7.20 | 7.50 | 7.35 | 7.48 | -0.12 | -1.58% | 0.05 | 5 | 547 | 0.31 | -0.47 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 9.75 | 10.15 | 9.95 | 10.30 | -0.05 | -0.49% | 0.06 | 1 | 395 | 0.30 | -0.58 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 12.55 | 14.30 | 13.43 | 13.25 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.30 | -0.69 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 170.00 | 16.25 | 18.10 | 17.18 | 18.24 | 0.00 | 0.00% | 0.10 | 0 | 249 | 0.29 | -0.78 | 0.02 | -0.05 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 175.00 | 19.30 | 23.30 | 21.30 | 21.72 | +0.62 | +2.94% | 0.12 | 1 | 218 | 0.40 | -0.85 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 180.00 | 23.80 | 27.80 | 25.80 | 27.96 | 0.00 | 0.00% | 0.14 | 0 | 222 | 0.42 | -0.90 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 185.00 | 28.70 | 32.40 | 30.55 | % | 0.17 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 190.00 | 33.45 | 37.20 | 35.33 | % | 0.19 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 195.00 | 38.20 | 42.15 | 40.18 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 200.00 | 43.15 | 47.10 | 45.13 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:46 PM EST | |||
| 210.00 | 53.00 | 57.00 | 55.00 | 55.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 220.00 | 62.95 | 66.95 | 64.95 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 230.00 | 72.90 | 76.90 | 74.90 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 240.00 | 82.80 | 86.80 | 84.80 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 250.00 | 92.80 | 96.75 | 94.78 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 260.00 | 102.70 | 106.65 | 104.68 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 270.00 | 112.70 | 116.70 | 114.70 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST | |||
| 280.00 | 122.70 | 126.65 | 124.68 | % | 0.45 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST |