Options Chain for BLACKSTONE INC COM (BX) - $170.07 as of 8/12/2025 2:10:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 107.10 | 111.05 | 109.08 | % | 1.68 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 70.00 | 102.10 | 106.05 | 104.08 | % | 1.49 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 75.00 | 97.10 | 101.00 | 99.05 | 73.50 | 0.00 | 0.00% | 1.32 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 1:58:56 PM EST |
| 80.00 | 92.15 | 96.00 | 94.08 | % | 1.18 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 85.00 | 87.10 | 91.00 | 89.05 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 90.00 | 82.15 | 86.00 | 84.08 | % | 0.93 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 95.00 | 77.15 | 81.00 | 79.08 | 57.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 1:58:56 PM EST |
| 100.00 | 72.10 | 76.00 | 74.05 | 49.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 1:58:56 PM EST |
| 105.00 | 67.10 | 71.25 | 69.18 | 36.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 1:58:56 PM EST |
| 110.00 | 62.10 | 66.20 | 64.15 | 59.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 115.00 | 57.15 | 61.20 | 59.18 | 56.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 120.00 | 52.15 | 55.80 | 53.98 | 51.45 | 0.00 | 0.00% | 0.45 | 0 | 65 | 2.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:56 PM EST |
| 125.00 | 47.15 | 51.20 | 49.18 | 44.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 130.00 | 42.65 | 45.75 | 44.20 | 42.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 135.00 | 38.50 | 39.60 | 39.05 | 36.46 | 0.00 | 0.00% | 0.29 | 0 | 208 | 2.06 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:56 PM EST |
| 140.00 | 33.25 | 34.75 | 34.00 | 30.50 | 0.00 | 0.00% | 0.24 | 0 | 103 | 1.58 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:56 PM EST |
| 144.00 | 28.35 | 31.95 | 30.15 | % | 0.21 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 145.00 | 27.45 | 30.95 | 29.20 | 24.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 146.00 | 26.35 | 29.80 | 28.08 | % | 0.19 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 147.00 | 25.20 | 28.85 | 27.03 | % | 0.18 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 148.00 | 24.20 | 28.05 | 26.13 | % | 0.18 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 149.00 | 23.20 | 27.10 | 25.15 | % | 0.17 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 150.00 | 22.25 | 25.90 | 24.08 | 21.35 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:56 PM EST |
| 152.50 | 19.75 | 23.60 | 21.68 | % | 0.14 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 155.00 | 19.05 | 19.50 | 19.28 | 18.70 | +2.70 | +16.88% | 0.12 | 1 | 128 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 157.50 | 16.15 | 17.55 | 16.85 | 12.85 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.82 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 160.00 | 13.70 | 14.45 | 14.08 | 14.00 | +2.92 | +26.36% | 0.09 | 14 | 978 | 0.60 | 0.98 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 162.50 | 10.90 | 12.30 | 11.60 | 8.42 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | 0.97 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 1:58:56 PM EST |
| 165.00 | 9.20 | 9.55 | 9.38 | 8.80 | +2.43 | +38.15% | 0.06 | 9 | 862 | 0.44 | 0.93 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 167.50 | 6.05 | 7.25 | 6.65 | 6.45 | +1.85 | +40.22% | 0.04 | 165 | 253 | 0.40 | 0.87 | 0.04 | -0.23 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 170.00 | 4.70 | 4.95 | 4.83 | 4.43 | +1.32 | +42.45% | 0.03 | 105 | 2,022 | 0.32 | 0.77 | 0.06 | -0.29 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 172.50 | 2.86 | 3.00 | 2.93 | 2.59 | +0.73 | +39.25% | 0.02 | 164 | 442 | 0.31 | 0.61 | 0.08 | -0.33 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 175.00 | 1.48 | 1.64 | 1.56 | 1.53 | +0.43 | +39.10% | 0.01 | 282 | 6,609 | 0.30 | 0.41 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 177.50 | 0.67 | 0.76 | 0.72 | 0.70 | +0.20 | +40.00% | 0.00 | 578 | 371 | 0.29 | 0.23 | 0.06 | -0.24 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 180.00 | 0.25 | 0.32 | 0.29 | 0.21 | -0.14 | -40.00% | 0.00 | 663 | 3,081 | 0.30 | 0.11 | 0.04 | -0.15 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 182.50 | 0.05 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 13 | 208 | 0.30 | 0.04 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 0.37 | 0.01 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 1:58:56 PM EST |
| 187.50 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:56 PM EST |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 366 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 192.50 | 0.00 | 0.42 | 0.21 | 0.65 | +0.64 | +6,400.00% | 0.00 | 1 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.02 | -0.24 | -92.31% | 0.00 | 2 | 200 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 200.00 | 0.00 | 0.51 | 0.26 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:56 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:56 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/12/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,059 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 16 | 873 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.21 | +0.19 | +950.00% | 0.00 | 7 | 1,700 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 144.00 | 0.00 | 0.78 | 0.39 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 145.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 1,110 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 146.00 | 0.00 | 0.24 | 0.12 | 0.21 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST | |
| 147.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 148.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 149.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 150.00 | 0.02 | 0.05 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:56 PM EST |
| 152.50 | 0.00 | 1.31 | 0.66 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:56 PM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 19 | 896 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 157.50 | 0.01 | 0.18 | 0.10 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 729 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 160.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.36 | -87.81% | 0.00 | 19 | 3,936 | 0.42 | -0.02 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 162.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.66 | -89.19% | 0.00 | 80 | 1,363 | 0.40 | -0.03 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 165.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.90 | -86.54% | 0.00 | 3,030 | 4,205 | 0.36 | -0.07 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 167.50 | 0.00 | 0.32 | 0.16 | 0.29 | -1.52 | -83.98% | 0.00 | 260 | 4,500 | 0.34 | -0.13 | 0.04 | -0.23 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 170.00 | 0.55 | 0.65 | 0.60 | 0.61 | -1.91 | -75.80% | 0.00 | 605 | 2,087 | 0.32 | -0.23 | 0.06 | -0.29 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 172.50 | 1.10 | 1.41 | 1.26 | 1.31 | -2.44 | -65.07% | 0.01 | 11 | 289 | 0.30 | -0.39 | 0.08 | -0.33 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 175.00 | 2.23 | 2.39 | 2.31 | 2.33 | -2.96 | -55.96% | 0.01 | 14 | 460 | 0.29 | -0.59 | 0.08 | -0.31 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 177.50 | 3.80 | 4.10 | 3.95 | 2.50 | -5.77 | -69.77% | 0.02 | 30 | 87 | 0.29 | -0.77 | 0.06 | -0.24 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 180.00 | 5.90 | 6.25 | 6.08 | 6.50 | -2.96 | -31.29% | 0.03 | 2 | 189 | 0.34 | -0.89 | 0.04 | -0.15 | 8/12/2025 | 8/12/2025 1:58:56 PM EST |
| 182.50 | 7.65 | 9.00 | 8.33 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.48 | -0.96 | 0.02 | -0.07 | 7/24/2025 | 8/12/2025 1:58:56 PM EST |
| 185.00 | 10.35 | 11.45 | 10.90 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.61 | -0.99 | 0.01 | -0.02 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 187.50 | 11.65 | 15.45 | 13.55 | % | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 190.00 | 14.15 | 17.90 | 16.03 | 20.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:56 PM EST |
| 192.50 | 16.65 | 20.40 | 18.53 | % | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 195.00 | 19.15 | 22.90 | 21.03 | 18.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:56 PM EST |
| 200.00 | 24.10 | 27.95 | 26.03 | 23.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:58:56 PM EST |
| 205.00 | 29.00 | 32.95 | 30.98 | % | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 210.00 | 34.00 | 38.00 | 36.00 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST | |||
| 215.00 | 39.00 | 43.00 | 41.00 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:56 PM EST |