Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.30 | 9.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 16.00 | 8.30 | 9.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 17.00 | 7.30 | 7.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 18.00 | 6.30 | 6.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 19.00 | 5.30 | 5.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 20.00 | 4.30 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.99 | 0.01 | 0.00 | 11/4/2022 | 12/2/2022 8:59:54 PM |
| 21.00 | 3.40 | 3.70 | 3.31 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.03 | -0.01 | 11/18/2022 | 12/2/2022 8:59:54 PM |
| 22.00 | 2.40 | 2.70 | % | 0 | 0 | 0.60 | 0.92 | 0.08 | -0.01 | 12/2/2022 8:59:54 PM | |||
| 23.00 | 1.05 | 1.80 | 2.41 | 0.00 | 0.00% | 0 | 147 | 0.50 | 0.82 | 0.16 | -0.02 | 12/1/2022 | 12/2/2022 8:59:54 PM |
| 24.00 | 0.45 | 1.10 | 0.70 | -0.53 | -43.09% | 1 | 464 | 0.25 | 0.64 | 0.25 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 25.00 | 0.20 | 0.45 | 0.25 | -0.15 | -37.50% | 182 | 985 | 0.31 | 0.35 | 0.29 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 26.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 10 | 362 | 0.37 | 0.12 | 0.15 | -0.01 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.41 | 0.02 | 0.04 | 0.00 | 11/29/2022 | 12/2/2022 8:59:54 PM |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.00 | 0.01 | 0.00 | 11/16/2022 | 12/2/2022 8:59:54 PM |
| 29.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:54 PM |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/24/2022 | 12/2/2022 8:59:54 PM |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:54 PM |
| 19.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2022 | 12/2/2022 8:59:54 PM |
| 20.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 3 | 79 | 0.66 | -0.01 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 21.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.59 | -0.02 | 0.03 | -0.01 | 12/1/2022 | 12/2/2022 8:59:54 PM |
| 22.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 11 | 203 | 0.45 | -0.08 | 0.08 | -0.01 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 23.00 | 0.10 | 0.25 | 0.20 | -0.02 | -9.10% | 22 | 465 | 0.36 | -0.18 | 0.16 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 24.00 | 0.30 | 0.50 | 0.45 | +0.05 | +12.50% | 99 | 1,252 | 0.32 | -0.36 | 0.25 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 25.00 | 0.70 | 1.10 | 0.90 | -0.20 | -18.19% | 56 | 519 | 0.31 | -0.65 | 0.29 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 26.00 | 1.50 | 3.60 | 1.15 | 0.00 | 0.00% | 0 | 41 | 1.39 | -0.88 | 0.15 | -0.01 | 11/11/2022 | 12/2/2022 8:59:54 PM |
| 27.00 | 1.60 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 6 | 1.25 | -0.98 | 0.04 | 0.00 | 11/11/2022 | 12/2/2022 8:59:54 PM |
| 28.00 | 3.30 | 4.00 | 4.00 | % | 1 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM | |
| 29.00 | 4.20 | 4.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 30.00 | 5.20 | 5.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 31.00 | 6.20 | 6.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 32.00 | 7.40 | 8.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 33.00 | 8.40 | 9.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 34.00 | 9.20 | 10.20 | 9.47 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:54 PM |
| 35.00 | 10.30 | 10.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM |