Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $20.00 as of 3/31/2025 8:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.70 | 15.20 | 14.90 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 10.70 | 12.30 | 11.30 | 0.00 | 0.00% | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 9.70 | 11.10 | 7.97 | 0.00 | 0.00% | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 8.70 | 9.60 | 8.80 | 0.00 | 0.00% | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 7.70 | 9.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 13.00 | 6.80 | 7.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 14.00 | 5.80 | 6.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 15.00 | 4.70 | 5.30 | 4.76 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 3.70 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 2.75 | 3.90 | 2.87 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 1.90 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.96 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 1.10 | 1.20 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.82 | 0.22 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 67 | 1,402 | 0.25 | 0.52 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 1,005 | 0.23 | 0.16 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 336 | 0.37 | 0.02 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 481 | 1.01 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 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 | 5.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 681 | 1.68 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 747 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 1 | 1,085 | 0.71 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 1 | 795 | 0.35 | -0.04 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | -0.12 | -44.45% | 255 | 569 | 0.25 | -0.18 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.35 | 0.45 | 0.48 | -0.32 | -40.00% | 67 | 1,068 | 0.24 | -0.48 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 21.00 | 1.00 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 329 | 0.65 | -0.84 | 0.27 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 22.00 | 1.65 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 23 | 0.51 | -0.98 | 0.06 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 23.00 | 2.70 | 3.20 | % | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 3.80 | 4.10 | 4.40 | % | 1 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 25.00 | 4.80 | 5.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 30.00 | 9.80 | 10.30 | 10.10 | 0.00 | 0.00% | 0 | 11 | 1.46 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 14.90 | 15.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |