Options Chain for BLACKSTONE INC COM (BX) - $176.94 as of 7/29/2025 3:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 115.15 | 118.10 | 116.63 | % | 1.94 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 110.65 | 113.30 | 111.98 | % | 1.72 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 105.75 | 107.60 | 106.68 | 51.30 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 100.10 | 102.45 | 101.28 | 63.90 | 0.00 | 0.00% | 1.35 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 95.20 | 98.40 | 96.80 | 44.40 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 90.40 | 92.85 | 91.63 | % | 1.08 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 85.80 | 87.30 | 86.55 | 92.22 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 80.90 | 82.20 | 81.55 | 33.50 | 0.00 | 0.00% | 0.86 | 0 | 18 | 0.97 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 75.90 | 77.40 | 76.65 | 41.05 | 0.00 | 0.00% | 0.77 | 0 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 70.45 | 72.45 | 71.45 | 73.78 | 0.00 | 0.00% | 0.68 | 0 | 51 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 65.75 | 67.10 | 66.43 | 70.14 | 0.00 | 0.00% | 0.60 | 0 | 35 | 0.75 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 60.75 | 62.35 | 61.55 | 53.30 | 0.00 | 0.00% | 0.54 | 0 | 18 | 0.74 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 55.90 | 57.30 | 56.60 | 59.47 | 0.00 | 0.00% | 0.47 | 0 | 870 | 0.59 | 0.99 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 51.05 | 52.00 | 51.53 | 55.40 | 0.00 | 0.00% | 0.41 | 0 | 1,162 | 0.56 | 0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 46.15 | 47.00 | 46.58 | 50.85 | 0.00 | 0.00% | 0.36 | 0 | 660 | 0.54 | 0.98 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 41.15 | 42.20 | 41.68 | 44.05 | 0.00 | 0.00% | 0.31 | 0 | 1,200 | 0.58 | 0.97 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 36.35 | 37.45 | 36.90 | 39.81 | 0.00 | 0.00% | 0.26 | 0 | 1,313 | 0.41 | 0.96 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 31.15 | 32.35 | 31.75 | 33.33 | 0.00 | 0.00% | 0.22 | 0 | 1,678 | 0.35 | 0.94 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 27.10 | 27.80 | 27.45 | 27.85 | -1.59 | -5.41% | 0.18 | 33 | 1,062 | 0.34 | 0.91 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 22.10 | 23.10 | 22.60 | 22.94 | -1.49 | -6.10% | 0.15 | 10 | 873 | 0.29 | 0.87 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 17.75 | 18.90 | 18.33 | 17.87 | -0.55 | -2.99% | 0.11 | 17 | 2,161 | 0.29 | 0.82 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 14.20 | 14.80 | 14.50 | 14.10 | +0.03 | +0.22% | 0.09 | 131 | 1,105 | 0.29 | 0.75 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 10.80 | 11.25 | 11.03 | 11.00 | +0.17 | +1.57% | 0.06 | 6 | 2,049 | 0.27 | 0.66 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 7.70 | 8.25 | 7.98 | 8.14 | +0.04 | +0.50% | 0.05 | 124 | 4,182 | 0.27 | 0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 4.90 | 5.65 | 5.28 | 5.50 | +0.30 | +5.77% | 0.03 | 63 | 1,217 | 0.26 | 0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 3.35 | 3.85 | 3.60 | 3.68 | -0.10 | -2.65% | 0.02 | 24 | 1,083 | 0.26 | 0.33 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 2.07 | 2.45 | 2.26 | 2.04 | -0.36 | -15.00% | 0.01 | 9 | 680 | 0.26 | 0.24 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 1.32 | 1.57 | 1.45 | 1.48 | +0.15 | +11.28% | 0.01 | 31 | 3,038 | 0.26 | 0.17 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 0.77 | 0.99 | 0.88 | 0.87 | +0.01 | +1.17% | 0.00 | 12 | 658 | 0.26 | 0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 0.24 | 2.42 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,207 | 0.35 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.33 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.37 | 0.01 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 240.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 260.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:57 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:58:57 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 838 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1,553 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 0.05 | 2.21 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 898 | 0.62 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.48 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 0.01 | 0.40 | 0.21 | 0.21 | -0.19 | -47.50% | 0.00 | 1 | 2,448 | 0.44 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 0.04 | 0.67 | 0.36 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2,179 | 0.38 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 0.36 | 0.57 | 0.47 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3,458 | 0.38 | -0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 0.48 | 0.68 | 0.58 | 0.61 | +0.01 | +1.67% | 0.00 | 22 | 1,145 | 0.35 | -0.06 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 0.77 | 0.97 | 0.87 | 0.91 | 0.00 | 0.00% | 0.01 | 26 | 1,762 | 0.33 | -0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 1.24 | 1.51 | 1.38 | 1.30 | -0.04 | -2.99% | 0.01 | 6 | 2,427 | 0.32 | -0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 1.93 | 2.15 | 2.04 | 2.00 | -0.21 | -9.51% | 0.01 | 19 | 621 | 0.31 | -0.18 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 2.92 | 3.20 | 3.06 | 3.10 | +0.10 | +3.34% | 0.02 | 134 | 1,001 | 0.29 | -0.25 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 4.25 | 4.70 | 4.48 | 4.35 | -0.19 | -4.19% | 0.03 | 10 | 1,298 | 0.28 | -0.34 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 6.20 | 6.65 | 6.43 | 6.70 | +0.70 | +11.67% | 0.04 | 7 | 560 | 0.26 | -0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 8.65 | 9.20 | 8.93 | 8.80 | -0.20 | -2.23% | 0.05 | 8 | 341 | 0.26 | -0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 11.60 | 12.45 | 12.03 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.25 | -0.67 | 0.02 | -0.06 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 15.55 | 16.85 | 16.20 | 48.44 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.26 | -0.76 | 0.02 | -0.05 | 3/7/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 19.60 | 20.45 | 20.03 | 52.98 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.04 | 3/7/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 24.20 | 25.30 | 24.75 | 63.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.03 | 3/13/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 33.90 | 35.00 | 34.45 | 76.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 4/15/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 43.15 | 45.55 | 44.35 | 39.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/23/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 53.10 | 55.30 | 54.20 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 63.00 | 65.10 | 64.05 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 250.00 | 73.10 | 75.15 | 74.13 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 260.00 | 82.60 | 85.10 | 83.85 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 270.00 | 92.95 | 95.45 | 94.20 | 75.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:57 PM EST |
| 280.00 | 102.85 | 105.45 | 104.15 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |