Options Chain for BLACKSTONE INC COM (BX) - $164.06 as of 7/10/2025 9:02:23 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 | 97.50 | 100.05 | 98.78 | % | 1.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 70.00 | 92.30 | 95.70 | 94.00 | % | 1.34 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 75.00 | 87.25 | 90.70 | 88.98 | 73.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:56 PM EST |
| 80.00 | 82.30 | 85.20 | 83.75 | % | 1.05 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 85.00 | 77.75 | 80.70 | 79.23 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 72.30 | 75.75 | 74.03 | % | 0.82 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 67.30 | 70.75 | 69.03 | 57.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 100.00 | 62.35 | 65.85 | 64.10 | 49.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:56 PM EST |
| 105.00 | 57.35 | 60.80 | 59.08 | 36.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:56 PM EST |
| 110.00 | 52.70 | 55.70 | 54.20 | 45.52 | 0.00 | 0.00% | 0.49 | 0 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 115.00 | 48.85 | 50.10 | 49.48 | 28.40 | 0.00 | 0.00% | 0.43 | 0 | 86 | 0.83 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
| 120.00 | 43.15 | 45.20 | 44.18 | 35.50 | 0.00 | 0.00% | 0.37 | 0 | 115 | 0.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 125.00 | 38.65 | 40.10 | 39.38 | 19.06 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:56 PM EST |
| 130.00 | 34.25 | 35.25 | 34.75 | 34.20 | +10.65 | +45.23% | 0.27 | 5 | 105 | 0.69 | 0.98 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 135.00 | 28.65 | 30.45 | 29.55 | 29.28 | +6.01 | +25.83% | 0.22 | 6 | 341 | 0.35 | 0.96 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 140.00 | 24.65 | 26.70 | 25.68 | 24.65 | +5.47 | +28.52% | 0.18 | 161 | 649 | 0.42 | 0.92 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 145.00 | 20.10 | 20.95 | 20.53 | 20.50 | +5.82 | +39.65% | 0.14 | 39 | 1,241 | 0.41 | 0.87 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 150.00 | 15.75 | 16.55 | 16.15 | 15.38 | +4.07 | +35.99% | 0.11 | 32 | 1,402 | 0.38 | 0.80 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 155.00 | 11.95 | 12.60 | 12.28 | 12.30 | +4.05 | +49.10% | 0.08 | 120 | 1,328 | 0.36 | 0.71 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 160.00 | 8.75 | 9.15 | 8.95 | 8.50 | +2.90 | +51.79% | 0.06 | 373 | 1,673 | 0.34 | 0.61 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 165.00 | 5.75 | 6.30 | 6.03 | 5.70 | +2.35 | +70.15% | 0.04 | 674 | 1,245 | 0.33 | 0.49 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 170.00 | 3.45 | 4.00 | 3.73 | 3.74 | +1.64 | +78.10% | 0.02 | 177 | 1,254 | 0.31 | 0.36 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 175.00 | 1.14 | 2.25 | 1.70 | 2.10 | +0.95 | +82.61% | 0.01 | 918 | 103 | 0.26 | 0.23 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.34 | 0.67 | 1.10 | +0.70 | +175.00% | 0.00 | 48 | 105 | 0.30 | 0.14 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 185.00 | 0.44 | 1.78 | 1.11 | 0.49 | +0.13 | +36.12% | 0.01 | 2 | 21 | 0.34 | 0.07 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.44 | 0.22 | 0.30 | -0.15 | -33.34% | 0.00 | 5 | 1 | 0.31 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 26 | 0.32 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 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 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.64 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 1.36 | 0.71 | 0.07 | -0.15 | -68.19% | 0.01 | 10 | 72 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 115.00 | 0.12 | 0.23 | 0.18 | 0.17 | -0.10 | -37.04% | 0.00 | 11 | 414 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4,528 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 125.00 | 0.21 | 0.69 | 0.45 | 0.24 | -0.21 | -46.67% | 0.00 | 2 | 593 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 130.00 | 0.04 | 0.71 | 0.38 | 0.43 | -0.17 | -28.34% | 0.00 | 17 | 1,492 | 0.38 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 135.00 | 0.44 | 0.70 | 0.57 | 0.59 | -0.30 | -33.71% | 0.00 | 7 | 879 | 0.41 | -0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 140.00 | 0.90 | 1.03 | 0.97 | 1.09 | -0.36 | -24.83% | 0.01 | 285 | 1,377 | 0.40 | -0.08 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 145.00 | 1.40 | 1.54 | 1.47 | 1.42 | -0.87 | -38.00% | 0.01 | 13 | 1,675 | 0.38 | -0.13 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 150.00 | 2.05 | 2.29 | 2.17 | 2.23 | -1.26 | -36.11% | 0.01 | 20 | 357 | 0.36 | -0.20 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 155.00 | 3.05 | 3.40 | 3.23 | 3.34 | -1.71 | -33.87% | 0.02 | 74 | 263 | 0.34 | -0.29 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 160.00 | 4.65 | 5.00 | 4.83 | 4.75 | -2.70 | -36.25% | 0.03 | 44 | 154 | 0.32 | -0.39 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 165.00 | 6.80 | 7.30 | 7.05 | 6.85 | -5.22 | -43.25% | 0.04 | 11 | 83 | 0.31 | -0.51 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 170.00 | 9.05 | 10.60 | 9.83 | 19.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.64 | 0.02 | -0.08 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 175.00 | 12.55 | 14.80 | 13.68 | % | 0.08 | 0 | 0 | 0.30 | -0.77 | 0.02 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 180.00 | 16.40 | 19.20 | 17.80 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.04 | 5/19/2025 | 7/10/2025 3:59:56 PM EST |
| 185.00 | 20.60 | 24.00 | 22.30 | 45.39 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 5/8/2025 | 7/10/2025 3:59:56 PM EST |
| 190.00 | 25.40 | 28.75 | 27.08 | % | 0.14 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 195.00 | 30.45 | 33.65 | 32.05 | % | 0.16 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 200.00 | 35.10 | 38.50 | 36.80 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 210.00 | 45.50 | 48.50 | 47.00 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |