Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $19.10 as of 5/30/2025 6:31:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 10.70 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 11.00 | 7.60 | 9.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.00 | 6.60 | 8.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 5.70 | 7.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 4.70 | 6.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 3.60 | 5.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 16.00 | 2.65 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 1.65 | 3.30 | % | 0 | 0 | 1.59 | 0.97 | 0.06 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 18.00 | 1.00 | 1.15 | 1.24 | 0.00 | 0.00% | 0 | 39 | 0.30 | 0.81 | 0.23 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | -0.08 | -16.67% | 10 | 226 | 0.24 | 0.49 | 0.39 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 6 | 1,033 | 0.21 | 0.13 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 178 | 0.36 | 0.02 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 606 | 1.13 | -0.03 | 0.06 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.20 | 0.16 | +0.06 | +60.00% | 1 | 73 | 0.31 | -0.19 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 0.40 | 0.50 | 0.39 | -0.06 | -13.34% | 8 | 156 | 0.22 | -0.51 | 0.39 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 1.10 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 89 | 0.32 | -0.87 | 0.25 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 1.70 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.98 | 0.05 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 2.70 | 4.00 | % | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 23.00 | 3.80 | 4.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 24.00 | 4.90 | 5.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 5.80 | 6.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 26.00 | 6.80 | 7.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 11.00 | 12.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |