Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.79 as of 6/27/2025 3:01:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 15.70 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 10.00 | 9.50 | 9.70 | 9.70 | +1.03 | +11.88% | 100 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 11.00 | 8.50 | 8.70 | 8.50 | +1.00 | +13.34% | 125 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 12.00 | 7.50 | 8.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 13.00 | 6.40 | 8.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 14.00 | 5.50 | 5.70 | 5.70 | % | 500 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST | |
| 15.00 | 4.40 | 5.20 | 3.67 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/27/2025 2:59:00 PM EST |
| 16.00 | 3.40 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/27/2025 2:59:00 PM EST |
| 17.00 | 2.50 | 3.60 | 2.60 | -0.14 | -5.11% | 125 | 11 | 0.62 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 18.00 | 1.55 | 1.65 | 1.60 | +0.48 | +42.86% | 958 | 296 | 0.44 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 19.00 | 0.55 | 0.65 | 0.65 | -0.06 | -8.46% | 78 | 681 | 0.25 | 0.81 | 0.77 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 20.00 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 9 | 1,619 | 0.19 | 0.21 | 0.39 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 407 | 0.33 | 0.02 | 0.06 | 0.00 | 6/23/2025 | 6/27/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 968 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 49 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/27/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/27/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 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 | 5.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/27/2025 2:59:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/27/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,265 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 2:59:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 223 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 855 | 0.42 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 2:59:00 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 550 | 1,228 | 0.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 19.00 | 0.25 | 0.35 | 0.28 | +0.07 | +33.34% | 44 | 831 | 0.20 | -0.19 | 0.77 | 0.00 | 6/27/2025 | 6/27/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 1.05 | 0.94 | 0.00 | 0.00% | 0 | 474 | 0.29 | -0.79 | 0.39 | 0.00 | 6/23/2025 | 6/27/2025 2:59:00 PM EST |
| 21.00 | 1.80 | 1.90 | 2.21 | 0.00 | 0.00% | 0 | 118 | 0.35 | -0.98 | 0.06 | 0.00 | 6/9/2025 | 6/27/2025 2:59:00 PM EST |
| 22.00 | 2.10 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 55 | 0.88 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 6/27/2025 2:59:00 PM EST |
| 23.00 | 3.40 | 4.00 | 2.84 | 0.00 | 0.00% | 0 | 70 | 0.63 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 6/27/2025 2:59:00 PM EST |
| 24.00 | 4.40 | 5.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 25.00 | 5.70 | 6.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 26.00 | 6.10 | 7.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 27.00 | 7.20 | 8.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 30.00 | 10.10 | 11.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST | |||
| 35.00 | 15.10 | 16.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:59:00 PM EST |