Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $21.99 as of 9/28/2023 3:33:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.60 | 18.90 | 19.00 | 0.00 | 0.00% | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 5.00 | 16.70 | 16.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 10.00 | 11.60 | 11.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 12.00 | 9.70 | 9.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 13.00 | 8.70 | 8.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 14.00 | 7.70 | 7.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 15.00 | 6.70 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 16.00 | 5.70 | 5.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 17.00 | 4.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 18.00 | 3.70 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 44 | 0.68 | 0.99 | 0.02 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 19.00 | 2.80 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.95 | 0.06 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 20.00 | 1.85 | 2.00 | 1.55 | -0.55 | -26.19% | 335 | 64 | 0.33 | 0.86 | 0.12 | -0.01 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 21.00 | 1.05 | 1.20 | 0.82 | -0.03 | -3.53% | 10 | 0 | 0.31 | 0.71 | 0.22 | -0.01 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 22.00 | 0.45 | 0.55 | 0.45 | +0.10 | +28.58% | 235 | 1,837 | 0.28 | 0.46 | 0.28 | -0.01 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 23.00 | 0.10 | 0.15 | 0.12 | +0.03 | +33.34% | 31 | 1,242 | 0.24 | 0.21 | 0.21 | -0.01 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 24.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,320 | 0.30 | 0.07 | 0.10 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 121 | 0.42 | 0.02 | 0.03 | 0.00 | 9/22/2023 | 9/28/2023 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.01 | 0.00 | 8/15/2023 | 9/28/2023 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | % | 0 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 3 | 5.28 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.80 | 0.00 | 0.00 | 0.00 | 8/1/2023 | 9/28/2023 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.43 | 0.00 | 0.00 | 0.00 | 8/8/2023 | 9/28/2023 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4,592 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2023 | 9/28/2023 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 743 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2023 | 9/28/2023 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,203 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2023 | 9/28/2023 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 2,457 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 934 | 0.69 | 0.00 | 0.00 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 11 | 2,172 | 0.56 | -0.01 | 0.02 | 0.00 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 557 | 0.37 | -0.05 | 0.06 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 20.00 | 0.05 | 0.20 | 0.20 | -0.01 | -4.77% | 11 | 1,516 | 0.32 | -0.14 | 0.12 | -0.01 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 21.00 | 0.25 | 0.40 | 0.34 | -0.16 | -32.00% | 44 | 1,219 | 0.31 | -0.29 | 0.22 | -0.01 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 22.00 | 0.60 | 0.75 | 0.69 | -0.24 | -25.81% | 22 | 1,159 | 0.27 | -0.54 | 0.28 | -0.01 | 9/28/2023 | 9/28/2023 3:59:57 PM EST |
| 23.00 | 1.25 | 1.40 | 1.81 | 0.00 | 0.00% | 0 | 1,181 | 0.23 | -0.79 | 0.21 | -0.01 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 24.00 | 2.15 | 2.40 | 2.88 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.93 | 0.10 | 0.00 | 9/27/2023 | 9/28/2023 3:59:57 PM EST |
| 25.00 | 3.10 | 3.30 | 2.11 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.98 | 0.03 | 0.00 | 9/15/2023 | 9/28/2023 3:59:57 PM EST |
| 26.00 | 4.10 | 4.30 | % | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 27.00 | 5.10 | 5.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 28.00 | 6.10 | 6.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 29.00 | 7.10 | 7.30 | 6.23 | 0.00 | 0.00% | 0 | 24 | 0.74 | -1.00 | 0.00 | 0.00 | 9/19/2023 | 9/28/2023 3:59:57 PM EST |
| 30.00 | 8.10 | 8.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 31.00 | 9.10 | 9.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST | |||
| 32.00 | 10.10 | 10.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:57 PM EST |