Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $18.73 as of 5/27/2025 4:00:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.70 | 15.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 10.00 | 8.90 | 9.10 | 8.67 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 4:00:04 PM EST |
| 11.00 | 7.60 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 4:00:04 PM EST |
| 12.00 | 6.70 | 7.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 13.00 | 5.70 | 6.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 14.00 | 4.90 | 5.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 15.00 | 3.70 | 4.20 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 4:00:04 PM EST |
| 16.00 | 2.15 | 3.20 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.98 | 0.09 | 0.00 | 4/10/2025 | 5/27/2025 4:00:04 PM EST |
| 17.00 | 1.40 | 2.50 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.86 | 0.15 | 0.00 | 4/30/2025 | 5/27/2025 4:00:04 PM EST |
| 18.00 | 1.20 | 1.35 | 1.35 | +0.20 | +17.40% | 2 | 294 | 0.30 | 0.69 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 19.00 | 0.25 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 613 | 0.18 | 0.47 | 0.24 | 0.00 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 0.30 | 0.18 | -0.02 | -10.00% | 52 | 1,173 | 0.23 | 0.23 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 389 | 0.25 | 0.08 | 0.10 | 0.00 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 968 | 0.32 | 0.02 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 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 | 0.65 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 1,265 | 0.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 225 | 0.34 | -0.02 | 0.09 | 0.00 | 5/14/2025 | 5/27/2025 4:00:04 PM EST |
| 17.00 | 0.15 | 0.35 | 0.30 | -0.08 | -21.06% | 1 | 926 | 0.32 | -0.14 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 18.00 | 0.40 | 0.50 | 0.56 | -0.04 | -6.67% | 10 | 1,161 | 0.28 | -0.31 | 0.20 | 0.00 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 19.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 795 | 0.26 | -0.53 | 0.24 | 0.00 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 20.00 | 1.50 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 460 | 0.27 | -0.77 | 0.20 | 0.00 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 21.00 | 2.15 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 125 | 0.32 | -0.92 | 0.10 | 0.00 | 5/14/2025 | 5/27/2025 4:00:04 PM EST |
| 22.00 | 2.75 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 55 | 0.97 | -0.98 | 0.04 | 0.00 | 4/1/2025 | 5/27/2025 4:00:04 PM EST |
| 23.00 | 4.30 | 5.00 | 2.84 | 0.00 | 0.00% | 0 | 70 | 0.56 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 5/27/2025 4:00:04 PM EST |
| 24.00 | 5.10 | 5.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 25.00 | 6.10 | 7.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 26.00 | 7.00 | 7.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 27.00 | 8.10 | 9.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.00 | 11.10 | 13.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 35.00 | 16.10 | 16.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST |