Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $18.33 as of 4/18/2024 8:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.10 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 8.00 | 9.00 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 9.00 | 9.10 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 10.00 | 6.40 | 10.30 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:59 PM EST |
| 11.00 | 6.10 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 12.00 | 5.00 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 13.00 | 4.00 | 7.30 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 14.00 | 2.35 | 5.70 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 15.00 | 3.20 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:59 PM EST |
| 16.00 | 2.25 | 4.30 | 2.41 | +0.22 | +10.05% | 1 | 3 | 6.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:59 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.97 | 0.48 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 24 | 3,275 | 1.23 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,360 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,336 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,568 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,961 | 2.92 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 211 | 3.27 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.60 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,695 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 86 | 3.76 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 517 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 2,478 | 1.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 869 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 5 | 2,498 | 0.43 | -0.03 | 0.48 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 19.00 | 0.60 | 0.75 | 0.55 | -0.06 | -9.84% | 28 | 1,700 | 0.76 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 20.00 | 1.60 | 1.75 | 1.65 | -0.05 | -2.95% | 176 | 5,330 | 1.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 21.00 | 2.60 | 4.80 | 2.65 | -0.10 | -3.64% | 2 | 620 | 4.26 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 22.00 | 2.30 | 3.80 | 3.70 | -0.20 | -5.13% | 1 | 19 | 2.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 23.00 | 2.70 | 6.30 | 4.40 | 0.00 | 0.00% | 0 | 6 | 7.30 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:59 PM EST |
| 24.00 | 3.60 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:59 PM EST |
| 25.00 | 5.10 | 7.60 | 4.50 | 0.00 | 0.00% | 0 | 5 | 7.21 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/18/2024 3:59:59 PM EST |
| 26.00 | 5.60 | 9.00 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 27.00 | 7.10 | 9.60 | % | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 28.00 | 8.10 | 11.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 29.00 | 10.50 | 12.20 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:59 PM EST |
| 30.00 | 11.50 | 13.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:59 PM EST |
| 31.00 | 12.50 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST |