Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $18.72 as of 4/25/2025 8:20:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 9.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 11.00 | 7.60 | 8.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 12.00 | 6.60 | 7.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 13.00 | 5.50 | 6.80 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 14.00 | 4.60 | 6.00 | % | 0 | 0 | 1.20 | 0.97 | 0.02 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 15.00 | 3.80 | 4.20 | % | 0 | 0 | 0.62 | 0.92 | 0.04 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 16.00 | 2.60 | 4.30 | % | 0 | 0 | 0.57 | 0.86 | 0.07 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 17.00 | 2.10 | 2.20 | % | 0 | 0 | 0.36 | 0.77 | 0.11 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 18.00 | 1.35 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.65 | 0.14 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 0.75 | 1.20 | 0.85 | -0.05 | -5.56% | 1 | 18 | 0.38 | 0.50 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 0.35 | 0.50 | 0.44 | +0.01 | +2.33% | 1 | 165 | 0.30 | 0.32 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 1 | 25 | 0.29 | 0.19 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.10 | 0.08 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.05 | 0.05 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.02 | 0.02 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | -0.08 | 0.04 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 16.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.14 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 17.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.23 | 0.11 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.65 | 0.55 | +0.02 | +3.78% | 11 | 1 | 0.29 | -0.35 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 19.00 | 0.90 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.50 | 0.17 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 1.50 | 1.65 | 1.57 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.68 | 0.16 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 21.00 | 2.30 | 3.80 | % | 0 | 0 | 0.26 | -0.81 | 0.12 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 22.00 | 2.85 | 3.40 | % | 0 | 0 | 0.97 | -0.90 | 0.08 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 23.00 | 3.80 | 4.60 | % | 0 | 0 | 0.56 | -0.95 | 0.05 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 24.00 | 5.20 | 5.40 | % | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 25.00 | 6.00 | 6.50 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 26.00 | 7.00 | 7.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 30.00 | 11.10 | 12.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |