Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $20.22 as of 3/28/2025 7:24:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.70 | 6.90 | 7.05 | % | 1 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 14.00 | 5.70 | 5.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 3.20 | 6.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 3.70 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 2.70 | 4.80 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 1.80 | 1.90 | 1.81 | -0.56 | -23.63% | 1 | 1 | 0.37 | 0.90 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.95 | 2.05 | 1.00 | -0.77 | -43.51% | 4 | 5 | 0.23 | 0.69 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.45 | 0.55 | 0.55 | -0.14 | -20.29% | 2 | 539 | 0.25 | 0.43 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | -0.07 | -23.34% | 4 | 137 | 0.25 | 0.23 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 77 | 0.26 | 0.11 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.04 | 0.05 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.20 | 0.30 | 0.20 | +0.03 | +17.65% | 20 | 50 | 0.27 | -0.10 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.50 | 0.60 | 0.52 | +0.13 | +33.34% | 50 | 80 | 0.27 | -0.31 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 1.00 | 1.10 | 0.75 | +0.05 | +7.15% | 3 | 67 | 0.26 | -0.57 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 1.70 | 1.85 | % | 0 | 0 | 0.26 | -0.77 | 0.16 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 1.60 | 2.80 | % | 0 | 0 | 0.33 | -0.89 | 0.10 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 3.50 | 3.70 | 2.72 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.96 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 4.00 | 4.80 | % | 0 | 0 | 0.47 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 5.50 | 6.10 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 6.40 | 7.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 7.20 | 9.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 7.90 | 10.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 8.90 | 10.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |