Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.56 as of 8/29/2025 8:20:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.20 | 9.40 | 8.30 | % | 0.69 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 13.00 | 6.30 | 8.30 | 7.30 | % | 0.56 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 14.00 | 5.20 | 5.80 | 5.50 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 4.20 | 4.80 | 4.50 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 3.30 | 4.10 | 3.70 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 2.30 | 2.80 | 2.55 | 2.41 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 18.00 | 1.50 | 1.70 | 1.60 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.36 | 0.95 | 0.10 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | 0.63 | +0.08 | +14.55% | 0.04 | 3 | 1,548 | 0.19 | 0.74 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.17 | 0.29 | 0.44 | -0.01 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.28 | 0.03 | 0.10 | 0.00 | 7/29/2025 | 8/29/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 0.32 | -0.05 | 0.10 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 25 | 512 | 0.19 | -0.26 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.16 | -0.71 | 0.44 | -0.01 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 21.00 | 1.05 | 2.20 | 1.63 | % | 0.08 | 0 | 0 | 0.70 | -0.97 | 0.10 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.00 | 2.15 | 3.20 | 2.68 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 23.00 | 3.20 | 4.20 | 3.70 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 24.00 | 4.20 | 5.20 | 4.70 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 5.20 | 6.20 | 5.70 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 26.00 | 6.20 | 6.70 | 6.45 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 27.00 | 7.20 | 8.20 | 7.70 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 28.00 | 8.10 | 9.20 | 8.65 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |