Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $20.57 as of 2/21/2025 3:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.10 | 16.40 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 9.00 | 11.10 | 12.40 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:08 PM EST |
| 10.00 | 10.10 | 11.80 | 7.97 | 0.00 | 0.00% | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:08 PM EST |
| 11.00 | 9.10 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:08 PM EST |
| 12.00 | 8.10 | 8.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 13.00 | 7.20 | 7.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 14.00 | 6.10 | 7.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 15.00 | 5.10 | 5.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 16.00 | 4.20 | 4.90 | 2.90 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:08 PM EST |
| 17.00 | 3.10 | 3.50 | 3.81 | 0.00 | 0.00% | 0 | 105 | 0.43 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 18.00 | 2.20 | 2.75 | 2.55 | -0.25 | -8.93% | 26 | 432 | 0.50 | 0.92 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 19.00 | 1.30 | 1.75 | 1.35 | -0.50 | -27.03% | 35 | 1,172 | 0.26 | 0.76 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 20.00 | 0.40 | 1.95 | 1.22 | 0.00 | 0.00% | 0 | 1,191 | 0.37 | 0.55 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 15 | 467 | 0.22 | 0.34 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 22.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 315 | 0.26 | 0.19 | 0.14 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 23.00 | 0.05 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 429 | 0.50 | 0.08 | 0.08 | 0.00 | 1/28/2025 | 2/21/2025 4:00:08 PM EST |
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | 0.03 | 0.04 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 4:00:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 681 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:08 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 758 | 0.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 17.00 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 713 | 392 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 18.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 776 | 0.27 | -0.08 | 0.13 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 19.00 | 0.25 | 0.40 | 0.31 | +0.11 | +55.00% | 131 | 86 | 0.25 | -0.24 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 20.00 | 0.70 | 0.80 | 0.63 | +0.08 | +14.55% | 16 | 790 | 0.26 | -0.45 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 21.00 | 1.05 | 1.50 | 1.45 | +0.40 | +38.10% | 5 | 311 | 0.24 | -0.66 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 22.00 | 1.70 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.81 | 0.14 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 23.00 | 2.60 | 3.60 | % | 0 | 0 | 0.56 | -0.92 | 0.08 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 24.00 | 3.50 | 4.30 | % | 0 | 0 | 0.52 | -0.97 | 0.04 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 25.00 | 4.70 | 5.50 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 30.00 | 9.60 | 10.40 | 10.23 | % | 12 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 35.00 | 14.80 | 15.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |