Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $18.82 as of 10/3/2025 9:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.80 | 9.40 | 8.60 | 7.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:08 PM EST |
| 12.00 | 6.80 | 8.40 | 7.60 | % | 0.63 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 13.00 | 5.60 | 6.50 | 6.05 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 14.00 | 4.80 | 5.50 | 5.15 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 15.00 | 3.80 | 4.20 | 4.00 | % | 0.27 | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 16.00 | 2.80 | 3.40 | 3.10 | % | 0.19 | 0 | 0 | 0.60 | 0.96 | 0.04 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 17.00 | 2.00 | 2.15 | 2.08 | % | 0.12 | 0 | 0 | 0.27 | 0.89 | 0.11 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 18.00 | 1.15 | 1.25 | 1.20 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.22 | 0.73 | 0.20 | -0.01 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 19.00 | 0.55 | 0.60 | 0.58 | 0.56 | +0.13 | +30.24% | 0.03 | 35 | 215 | 0.21 | 0.51 | 0.27 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.01 | 77 | 329 | 0.19 | 0.24 | 0.23 | 0.00 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.11 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.03 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.01 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.04 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.11 | 0.11 | 0.00 | 9/24/2025 | 10/3/2025 4:00:08 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.12 | -32.44% | 0.02 | 16 | 99 | 0.25 | -0.27 | 0.20 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.55 | -0.40 | -42.11% | 0.03 | 3 | 107 | 0.23 | -0.49 | 0.27 | -0.01 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 20.00 | 1.25 | 1.35 | 1.30 | 1.24 | -0.41 | -24.85% | 0.07 | 200 | 400 | 0.22 | -0.76 | 0.23 | 0.00 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 21.00 | 1.75 | 2.90 | 2.33 | % | 0.11 | 0 | 0 | 0.57 | -0.92 | 0.11 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 22.00 | 2.90 | 5.00 | 3.95 | % | 0.18 | 0 | 0 | 1.09 | -0.98 | 0.03 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 23.00 | 3.90 | 5.70 | 4.80 | 4.08 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 4:00:08 PM EST |
| 24.00 | 5.00 | 7.00 | 6.00 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:08 PM EST |
| 25.00 | 6.00 | 7.30 | 6.65 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 26.00 | 6.90 | 9.00 | 7.95 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 27.00 | 7.70 | 10.00 | 8.85 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST |