Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $17.81 as of 10/17/2025 8:10:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 9.90 | 8.00 | % | 0.80 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 11.00 | 4.80 | 7.50 | 6.15 | 7.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/17/2025 3:59:55 PM EST |
| 12.00 | 4.50 | 7.30 | 5.90 | % | 0.49 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 13.00 | 3.50 | 6.30 | 4.90 | % | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 14.00 | 2.60 | 5.30 | 3.95 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.01 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 15.00 | 1.65 | 4.40 | 3.03 | % | 0.20 | 0 | 0 | 1.35 | 0.98 | 0.03 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 16.00 | 0.85 | 3.70 | 2.28 | % | 0.14 | 0 | 0 | 1.27 | 0.90 | 0.11 | -0.01 | 10/17/2025 3:59:55 PM EST | |||
| 17.00 | 0.90 | 1.50 | 1.20 | % | 0.07 | 0 | 0 | 0.46 | 0.73 | 0.21 | -0.01 | 10/17/2025 3:59:55 PM EST | |||
| 18.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.03 | 33 | 356 | 0.27 | 0.49 | 0.27 | -0.01 | 10/17/2025 | 10/17/2025 3:59:55 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.24 | +0.09 | +60.00% | 0.02 | 12 | 701 | 0.31 | 0.23 | 0.22 | -0.01 | 10/17/2025 | 10/17/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.28 | 0.07 | 0.11 | 0.00 | 10/13/2025 | 10/17/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.04 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 1.29 | -0.02 | 0.03 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.10 | 0.11 | -0.01 | 10/16/2025 | 10/17/2025 3:59:55 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.29 | -0.27 | 0.21 | -0.01 | 10/16/2025 | 10/17/2025 3:59:55 PM EST |
| 18.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.04 | 617 | 277 | 0.26 | -0.51 | 0.27 | -0.01 | 10/17/2025 | 10/17/2025 3:59:55 PM EST |
| 19.00 | 0.65 | 1.90 | 1.28 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.56 | -0.77 | 0.22 | -0.01 | 10/15/2025 | 10/17/2025 3:59:55 PM EST |
| 20.00 | 0.85 | 3.70 | 2.28 | 1.41 | 0.00 | 0.00% | 0.11 | 0 | 300 | 1.08 | -0.93 | 0.11 | 0.00 | 10/15/2025 | 10/17/2025 3:59:55 PM EST |
| 21.00 | 1.85 | 4.50 | 3.18 | % | 0.15 | 0 | 0 | 1.12 | -0.98 | 0.04 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 22.00 | 2.85 | 5.50 | 4.18 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 23.00 | 3.80 | 6.50 | 5.15 | 4.08 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/17/2025 3:59:55 PM EST |
| 24.00 | 4.10 | 8.10 | 6.10 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/17/2025 3:59:55 PM EST |
| 25.00 | 5.10 | 9.10 | 7.10 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 26.00 | 6.00 | 10.20 | 8.10 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST | |||
| 27.00 | 7.00 | 11.20 | 9.10 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:55 PM EST |