Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.43 as of 9/3/2025 8:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 9.70 | 9.45 | % | 0.94 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 12.00 | 7.20 | 7.80 | 7.50 | % | 0.62 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 13.00 | 6.00 | 6.80 | 6.40 | % | 0.49 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 14.00 | 5.40 | 6.10 | 5.75 | 5.06 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/3/2025 3:59:57 PM EST |
| 15.00 | 4.10 | 4.70 | 4.40 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/3/2025 3:59:57 PM EST |
| 16.00 | 3.30 | 3.70 | 3.50 | 3.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/3/2025 3:59:57 PM EST |
| 17.00 | 2.30 | 3.30 | 2.80 | 2.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/3/2025 3:59:57 PM EST |
| 18.00 | 1.45 | 1.60 | 1.53 | 1.58 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.33 | 0.88 | 0.28 | 0.00 | 8/27/2025 | 9/3/2025 3:59:57 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 550 | 0.23 | 0.60 | 0.35 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 12 | 1,155 | 0.18 | 0.26 | 0.29 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 863 | 0.24 | 0.07 | 0.11 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.31 | 0.01 | 0.03 | 0.00 | 8/27/2025 | 9/3/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/3/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/3/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/3/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,083 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.21 | +0.02 | +10.53% | 0.01 | 17 | 2,593 | 0.25 | -0.12 | 0.28 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.03 | 8 | 1,463 | 0.20 | -0.40 | 0.35 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 20.00 | 1.05 | 1.15 | 1.10 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 612 | 0.17 | -0.74 | 0.29 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 21.00 | 1.90 | 2.15 | 2.03 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.31 | -0.93 | 0.11 | 0.00 | 8/22/2025 | 9/3/2025 3:59:57 PM EST |
| 22.00 | 2.35 | 3.20 | 2.78 | 2.96 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.43 | -0.99 | 0.03 | 0.00 | 8/22/2025 | 9/3/2025 3:59:57 PM EST |
| 23.00 | 3.90 | 4.10 | 4.00 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 117 | 0.45 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 9/3/2025 3:59:57 PM EST |
| 24.00 | 4.30 | 5.40 | 4.85 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 25.00 | 5.70 | 7.10 | 6.40 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 26.00 | 6.50 | 8.90 | 7.70 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 27.00 | 7.70 | 9.90 | 8.80 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 28.00 | 8.70 | 11.10 | 9.90 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 29.00 | 9.40 | 12.10 | 10.75 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 30.00 | 10.60 | 13.00 | 11.80 | % | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 35.00 | 15.60 | 17.50 | 16.55 | 15.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 9/3/2025 3:59:57 PM EST |