Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.78 as of 9/15/2025 7:45:29 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 | 7.40 | 7.70 | 7.55 | % | 0.63 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 13.00 | 6.40 | 7.30 | 6.85 | % | 0.53 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 14.00 | 5.20 | 5.70 | 5.45 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 4:00:02 PM EST |
| 15.00 | 4.30 | 4.90 | 4.60 | % | 0.31 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 16.00 | 3.20 | 3.70 | 3.45 | % | 0.22 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 17.00 | 2.25 | 2.75 | 2.50 | 2.41 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 4:00:02 PM EST |
| 18.00 | 1.40 | 1.60 | 1.50 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.67 | 0.98 | 0.06 | -0.01 | 9/2/2025 | 9/15/2025 4:00:02 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 1,513 | 0.33 | 0.79 | 0.43 | -0.03 | 9/12/2025 | 9/15/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 11 | 523 | 0.28 | 0.23 | 0.49 | -0.02 | 9/15/2025 | 9/15/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.65 | 0.01 | 0.04 | 0.00 | 7/29/2025 | 9/15/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 0.59 | -0.02 | 0.06 | -0.01 | 8/22/2025 | 9/15/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.36 | -0.21 | 0.43 | -0.03 | 9/11/2025 | 9/15/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.36 | -0.77 | 0.49 | -0.02 | 9/12/2025 | 9/15/2025 4:00:02 PM EST |
| 21.00 | 1.35 | 1.90 | 1.63 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.17 | -0.99 | 0.04 | 0.00 | 9/3/2025 | 9/15/2025 4:00:02 PM EST |
| 22.00 | 2.45 | 2.70 | 2.58 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 23.00 | 3.40 | 3.90 | 3.65 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 24.00 | 4.20 | 5.00 | 4.60 | % | 0.19 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 25.00 | 5.40 | 6.00 | 5.70 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 26.00 | 6.30 | 8.20 | 7.25 | % | 0.28 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 27.00 | 7.30 | 7.60 | 7.45 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST | |||
| 28.00 | 8.30 | 9.80 | 9.05 | % | 0.32 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:02 PM EST |