Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.33 as of 6/20/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.90 | 9.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 12.00 | 7.00 | 8.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 6.20 | 6.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 14.00 | 5.00 | 6.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 4.00 | 4.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 2.90 | 3.40 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 1.90 | 2.50 | % | 0 | 0 | 0.44 | 0.92 | 0.15 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 0.75 | 2.05 | % | 0 | 0 | 0.29 | 0.74 | 0.19 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.85 | % | 0 | 0 | 0.29 | 0.54 | 0.22 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 0.20 | 0.30 | 0.25 | % | 6 | 0 | 0.20 | 0.32 | 0.20 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.25 | 0.15 | 0.13 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.07 | 0.07 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.02 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 0.37 | -0.08 | 0.15 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 0.15 | 0.50 | 0.40 | % | 3 | 0 | 0.24 | -0.26 | 0.19 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 19.00 | 0.65 | 0.90 | 0.86 | % | 3 | 0 | 0.26 | -0.46 | 0.22 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 20.00 | 0.25 | 1.45 | % | 0 | 0 | 0.24 | -0.68 | 0.20 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 21.00 | 1.65 | 2.50 | % | 0 | 0 | 0.38 | -0.85 | 0.13 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.00 | 2.60 | 3.40 | % | 0 | 0 | 0.43 | -0.93 | 0.07 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 23.00 | 2.25 | 4.50 | % | 0 | 0 | 0.54 | -0.98 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 24.00 | 5.00 | 5.50 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 5.70 | 6.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 26.00 | 6.70 | 7.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.00 | 7.90 | 9.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |