Options Chain for BLACKSTONE INC COM (BX) - $167.34 as of 9/4/2025 12:55:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.80 | 80.70 | 79.75 | % | 0.89 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 95.00 | 73.50 | 76.00 | 74.75 | % | 0.79 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 100.00 | 68.55 | 70.35 | 69.45 | % | 0.69 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 105.00 | 62.90 | 65.60 | 64.25 | % | 0.61 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 110.00 | 58.45 | 60.55 | 59.50 | % | 0.54 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 115.00 | 53.80 | 55.30 | 54.55 | 55.65 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 11:58:57 AM EST |
| 120.00 | 48.80 | 50.40 | 49.60 | 50.67 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 11:58:57 AM EST |
| 125.00 | 43.65 | 45.50 | 44.58 | % | 0.36 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 130.00 | 38.20 | 40.40 | 39.30 | % | 0.30 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 135.00 | 33.65 | 35.55 | 34.60 | % | 0.26 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 140.00 | 28.70 | 30.20 | 29.45 | % | 0.21 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 142.00 | 26.45 | 28.55 | 27.50 | % | 0.19 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 143.00 | 25.45 | 27.35 | 26.40 | % | 0.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 144.00 | 24.75 | 26.50 | 25.63 | % | 0.18 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 145.00 | 23.35 | 25.60 | 24.48 | 26.85 | 0.00 | 0.00% | 0.17 | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:57 AM EST |
| 146.00 | 22.60 | 24.25 | 23.43 | % | 0.16 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 147.00 | 21.70 | 23.60 | 22.65 | % | 0.15 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 148.00 | 20.55 | 22.25 | 21.40 | % | 0.14 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 149.00 | 19.75 | 21.55 | 20.65 | % | 0.14 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 150.00 | 18.80 | 20.55 | 19.68 | 21.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 11:58:57 AM EST |
| 152.50 | 16.30 | 18.55 | 17.43 | % | 0.11 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 155.00 | 13.60 | 15.25 | 14.43 | 14.07 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 157.50 | 11.35 | 12.75 | 12.05 | % | 0.08 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 160.00 | 9.00 | 10.35 | 9.68 | 8.83 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.90 | 0.96 | 0.01 | -0.09 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 162.50 | 6.35 | 7.50 | 6.93 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.73 | 0.93 | 0.03 | -0.18 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 165.00 | 4.40 | 4.95 | 4.68 | 4.90 | +2.39 | +95.22% | 0.03 | 3 | 83 | 0.61 | 0.86 | 0.05 | -0.35 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 167.50 | 2.58 | 2.93 | 2.76 | 2.45 | +0.72 | +41.62% | 0.02 | 63 | 77 | 0.45 | 0.72 | 0.08 | -0.56 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 170.00 | 1.16 | 1.39 | 1.28 | 1.50 | +0.75 | +100.00% | 0.01 | 37 | 1,478 | 0.42 | 0.49 | 0.11 | -0.62 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 172.50 | 0.40 | 0.50 | 0.45 | 0.41 | +0.21 | +105.00% | 0.00 | 37 | 444 | 0.40 | 0.24 | 0.08 | -0.49 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 175.00 | 0.11 | 0.16 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 45 | 565 | 0.41 | 0.09 | 0.04 | -0.16 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 177.50 | 0.02 | 0.09 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 734 | 0.48 | 0.02 | 0.02 | -0.04 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.81 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 182.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.64 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:57 AM EST |
| 187.50 | 0.00 | 0.04 | 0.02 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 192.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 195.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:57 AM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:57 AM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:57 AM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:57 AM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 140.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:57 AM EST |
| 142.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:57 AM EST |
| 143.00 | 0.00 | 1.02 | 0.51 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:57 AM EST |
| 144.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 145.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 59 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 146.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:57 AM EST |
| 147.00 | 0.00 | 1.21 | 0.61 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:57 AM EST |
| 148.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 149.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 150.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 249 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 152.50 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:57 AM EST |
| 155.00 | 0.02 | 0.10 | 0.06 | 0.01 | -0.17 | -94.45% | 0.00 | 28 | 157 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 157.50 | 0.00 | 2.12 | 1.06 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:57 AM EST |
| 160.00 | 0.03 | 0.17 | 0.10 | 1.12 | +0.92 | +460.00% | 0.00 | 2 | 2,134 | 0.60 | -0.04 | 0.01 | -0.09 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 162.50 | 0.10 | 0.27 | 0.19 | 0.14 | -0.64 | -82.06% | 0.00 | 11 | 234 | 0.55 | -0.07 | 0.03 | -0.18 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 165.00 | 0.32 | 0.76 | 0.54 | 0.42 | -1.05 | -71.43% | 0.00 | 11 | 5,826 | 0.49 | -0.14 | 0.05 | -0.35 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 167.50 | 0.78 | 0.95 | 0.87 | 0.91 | -0.81 | -47.10% | 0.01 | 16 | 183 | 0.42 | -0.28 | 0.08 | -0.56 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 170.00 | 1.46 | 2.00 | 1.73 | 2.04 | -2.41 | -54.16% | 0.01 | 22 | 241 | 0.41 | -0.51 | 0.11 | -0.62 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 172.50 | 3.40 | 3.90 | 3.65 | 6.98 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.37 | -0.76 | 0.08 | -0.49 | 9/3/2025 | 9/4/2025 11:58:57 AM EST |
| 175.00 | 5.50 | 7.10 | 6.30 | 5.50 | -1.83 | -24.97% | 0.04 | 1 | 23 | 1.03 | -0.91 | 0.04 | -0.16 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 177.50 | 7.65 | 9.50 | 8.58 | 8.01 | -2.59 | -24.44% | 0.05 | 1 | 3 | 1.22 | -0.98 | 0.02 | -0.04 | 9/4/2025 | 9/4/2025 11:58:57 AM EST |
| 180.00 | 10.20 | 12.00 | 11.10 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.39 | -1.00 | 0.00 | -0.01 | 9/2/2025 | 9/4/2025 11:58:57 AM EST |
| 182.50 | 12.30 | 14.60 | 13.45 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 11:58:57 AM EST |
| 185.00 | 14.20 | 17.10 | 15.65 | % | 0.08 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 187.50 | 17.25 | 19.65 | 18.45 | % | 0.10 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 190.00 | 19.20 | 22.15 | 20.68 | % | 0.11 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 192.50 | 22.45 | 24.65 | 23.55 | % | 0.12 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 195.00 | 24.70 | 27.15 | 25.93 | % | 0.13 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 197.50 | 27.10 | 29.65 | 28.38 | % | 0.14 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 200.00 | 29.65 | 32.15 | 30.90 | % | 0.15 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 205.00 | 34.85 | 37.15 | 36.00 | % | 0.18 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 210.00 | 39.65 | 42.15 | 40.90 | % | 0.19 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 215.00 | 44.65 | 47.15 | 45.90 | % | 0.21 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 220.00 | 49.65 | 52.10 | 50.88 | % | 0.23 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST | |||
| 225.00 | 54.20 | 57.10 | 55.65 | % | 0.25 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:57 AM EST |