Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.25 as of 1/30/2026 7:35:50 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 | 7.00 | 9.20 | 8.10 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 12.00 | 6.00 | 8.20 | 7.10 | % | 0.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 13.00 | 5.70 | 7.20 | 6.45 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 14.00 | 4.80 | 6.10 | 5.45 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 15.00 | 3.80 | 5.10 | 4.45 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 16.00 | 2.70 | 4.00 | 3.35 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 17.00 | 1.95 | 3.10 | 2.53 | % | 0.15 | 0 | 0 | 0.68 | 0.93 | 0.11 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 18.00 | 0.95 | 2.00 | 1.48 | % | 0.08 | 0 | 0 | 0.49 | 0.80 | 0.19 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 19.00 | 0.45 | 0.95 | 0.70 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | 0.57 | 0.26 | -0.01 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.25 | 0.31 | 0.24 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.21 | 0.13 | 0.14 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.29 | 0.04 | 0.06 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.68 | 0.01 | 0.02 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 16.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 20 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.07 | 0.11 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 18.00 | 0.10 | 0.55 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.20 | 0.19 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 19.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.07 | -11.29% | 0.03 | 19 | 1 | 0.24 | -0.43 | 0.26 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 0.60 | 1.45 | 1.03 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | -0.69 | 0.24 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 21.00 | 1.35 | 2.45 | 1.90 | % | 0.09 | 0 | 0 | 0.47 | -0.87 | 0.14 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 22.00 | 2.10 | 3.80 | 2.95 | % | 0.13 | 0 | 0 | 0.71 | -0.96 | 0.06 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 23.00 | 3.10 | 4.90 | 4.00 | 4.17 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.84 | -0.99 | 0.02 | 0.00 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 24.00 | 4.10 | 5.90 | 5.00 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 25.00 | 5.10 | 6.90 | 6.00 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 26.00 | 6.10 | 7.90 | 7.00 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 27.00 | 7.10 | 8.90 | 8.00 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |