Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $18.35 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 10.30 | 7.85 | 0.00 | 0.00% | 0 | 30 | 4.95 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 6.60 | 9.30 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 5.00 | 8.00 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 3.20 | 7.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 3.00 | 6.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 1.30 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 100 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.35 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 200 | 0.94 | 0.99 | 0.03 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 1.30 | 3.50 | 1.30 | -0.10 | -7.15% | 26 | 66 | 0.60 | 0.90 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.50 | 0.60 | 0.57 | -0.03 | -5.00% | 29 | 2,545 | 0.26 | 0.65 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 8 | 546 | 0.25 | 0.22 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.33 | 0.03 | 0.08 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.46 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 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 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.47 | -0.01 | 0.03 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 16 | 743 | 0.34 | -0.10 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.10 | 0.30 | 0.25 | -0.02 | -7.41% | 62 | 398 | 0.28 | -0.35 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.95 | 0.80 | +0.15 | +23.08% | 13 | 116 | 0.29 | -0.78 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 2.95 | 2.11 | 0.00 | 0.00% | 0 | 15 | 1.59 | -0.97 | 0.08 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 1.00 | 4.70 | % | 0 | 0 | 2.09 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 2.00 | 5.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 23.00 | 4.00 | 6.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 24.00 | 5.00 | 7.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 5.00 | 8.70 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 7.10 | 9.70 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 7.40 | 10.40 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 11.10 | 13.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |