Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.64 as of 7/8/2025 8:30:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.30 | 16.50 | 15.40 | % | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 10.00 | 9.30 | 11.40 | 10.35 | 9.70 | 0.00 | 0.00% | 1.03 | 0 | 5 | 5.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 11.00 | 8.30 | 10.50 | 9.40 | 8.76 | 0.00 | 0.00% | 0.85 | 0 | 10 | 5.32 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:50 PM EST |
| 12.00 | 7.30 | 9.20 | 8.25 | % | 0.69 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 13.00 | 6.30 | 7.70 | 7.00 | % | 0.54 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 14.00 | 5.30 | 7.50 | 6.40 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 15.00 | 4.30 | 5.10 | 4.70 | 3.67 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:50 PM EST |
| 16.00 | 3.30 | 5.40 | 4.35 | 2.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/8/2025 3:59:50 PM EST |
| 17.00 | 2.30 | 4.50 | 3.40 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 18.00 | 1.40 | 3.50 | 2.45 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.03 | 1.00 | 0.03 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.25 | -26.32% | 0.04 | 1 | 126 | 0.25 | 0.80 | 0.37 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 5 | 1,715 | 0.21 | 0.31 | 0.49 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.32 | 0.03 | 0.10 | 0.00 | 7/1/2025 | 7/8/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.47 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/8/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,772 | 0.47 | 0.00 | 0.03 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 883 | 0.24 | -0.20 | 0.37 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.14 | -25.93% | 0.01 | 2 | 468 | 0.21 | -0.69 | 0.49 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 21.00 | 1.05 | 2.45 | 1.75 | 2.21 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.80 | -0.97 | 0.10 | 0.00 | 6/9/2025 | 7/8/2025 3:59:50 PM EST |
| 22.00 | 2.00 | 3.00 | 2.50 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/8/2025 3:59:50 PM EST |
| 23.00 | 2.95 | 3.80 | 3.38 | 2.84 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 7/8/2025 3:59:50 PM EST |
| 24.00 | 4.10 | 6.20 | 5.15 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 25.00 | 5.00 | 6.10 | 5.55 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 26.00 | 6.10 | 7.10 | 6.60 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 27.00 | 7.00 | 8.00 | 7.50 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 30.00 | 10.00 | 11.70 | 10.85 | % | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 35.00 | 15.20 | 16.10 | 15.65 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST |