Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 9.30 9.60 % 0 0 1.69 1.00 0.00 0.00 12/2/2022 8:59:54 PM
16.00 8.30 9.00 % 0 0 2.17 1.00 0.00 0.00 12/2/2022 8:59:54 PM
17.00 7.30 7.80 % 0 0 1.94 1.00 0.00 0.00 12/2/2022 8:59:54 PM
18.00 6.30 6.60 % 0 0 1.41 1.00 0.00 0.00 12/2/2022 8:59:54 PM
19.00 5.30 5.70 % 0 0 1.22 1.00 0.00 0.00 12/2/2022 8:59:54 PM
20.00 4.30 4.70 4.40 0.00 0.00% 0 1 0.94 0.99 0.01 0.00 11/4/2022 12/2/2022 8:59:54 PM
21.00 3.40 3.70 3.31 0.00 0.00% 0 1 0.67 0.98 0.03 -0.01 11/18/2022 12/2/2022 8:59:54 PM
22.00 2.40 2.70 % 0 0 0.60 0.92 0.08 -0.01 12/2/2022 8:59:54 PM
23.00 1.05 1.80 2.41 0.00 0.00% 0 147 0.50 0.82 0.16 -0.02 12/1/2022 12/2/2022 8:59:54 PM
24.00 0.45 1.10 0.70 -0.53 -43.09% 1 464 0.25 0.64 0.25 -0.02 12/2/2022 12/2/2022 8:59:54 PM
25.00 0.20 0.45 0.25 -0.15 -37.50% 182 985 0.31 0.35 0.29 -0.02 12/2/2022 12/2/2022 8:59:54 PM
26.00 0.00 0.20 0.10 -0.05 -33.34% 10 362 0.37 0.12 0.15 -0.01 12/2/2022 12/2/2022 8:59:54 PM
27.00 0.00 0.10 0.05 0.00 0.00% 0 125 0.41 0.02 0.04 0.00 11/29/2022 12/2/2022 8:59:54 PM
28.00 0.00 0.10 0.10 0.00 0.00% 0 19 0.51 0.00 0.01 0.00 11/16/2022 12/2/2022 8:59:54 PM
29.00 0.00 0.30 0.12 0.00 0.00% 0 5 0.81 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:54 PM
30.00 0.00 0.25 % 0 0 0.87 0.00 0.00 0.00 12/2/2022 8:59:54 PM
31.00 0.00 0.05 % 0 0 0.67 0.00 0.00 0.00 12/2/2022 8:59:54 PM
32.00 0.00 0.65 % 0 0 1.40 0.00 0.00 0.00 12/2/2022 8:59:54 PM
33.00 0.00 0.65 % 0 0 1.49 0.00 0.00 0.00 12/2/2022 8:59:54 PM
34.00 0.00 0.15 % 0 0 1.08 0.00 0.00 0.00 12/2/2022 8:59:54 PM
35.00 0.00 0.75 % 0 0 1.75 0.00 0.00 0.00 12/2/2022 8:59:54 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 0.10 0.21 0.00 0.00% 0 1 1.47 0.00 0.00 0.00 10/24/2022 12/2/2022 8:59:54 PM
16.00 0.00 0.10 % 0 0 1.30 0.00 0.00 0.00 12/2/2022 8:59:54 PM
17.00 0.00 0.10 % 0 0 1.14 0.00 0.00 0.00 12/2/2022 8:59:54 PM
18.00 0.00 0.10 0.10 0.00 0.00% 0 116 0.99 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:54 PM
19.00 0.00 0.20 0.50 0.00 0.00% 0 10 1.00 0.00 0.00 0.00 10/24/2022 12/2/2022 8:59:54 PM
20.00 0.05 0.10 0.08 +0.02 +33.34% 3 79 0.66 -0.01 0.01 0.00 12/2/2022 12/2/2022 8:59:54 PM
21.00 0.05 0.20 0.10 0.00 0.00% 0 62 0.59 -0.02 0.03 -0.01 12/1/2022 12/2/2022 8:59:54 PM
22.00 0.05 0.20 0.10 -0.05 -33.34% 11 203 0.45 -0.08 0.08 -0.01 12/2/2022 12/2/2022 8:59:54 PM
23.00 0.10 0.25 0.20 -0.02 -9.10% 22 465 0.36 -0.18 0.16 -0.02 12/2/2022 12/2/2022 8:59:54 PM
24.00 0.30 0.50 0.45 +0.05 +12.50% 99 1,252 0.32 -0.36 0.25 -0.02 12/2/2022 12/2/2022 8:59:54 PM
25.00 0.70 1.10 0.90 -0.20 -18.19% 56 519 0.31 -0.65 0.29 -0.02 12/2/2022 12/2/2022 8:59:54 PM
26.00 1.50 3.60 1.15 0.00 0.00% 0 41 1.39 -0.88 0.15 -0.01 11/11/2022 12/2/2022 8:59:54 PM
27.00 1.60 4.00 1.75 0.00 0.00% 0 6 1.25 -0.98 0.04 0.00 11/11/2022 12/2/2022 8:59:54 PM
28.00 3.30 4.00 4.00 % 1 0 0.79 -1.00 0.01 0.00 12/2/2022 12/2/2022 8:59:54 PM
29.00 4.20 4.70 % 0 0 0.61 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
30.00 5.20 5.70 % 0 0 0.93 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
31.00 6.20 6.70 % 0 0 0.92 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
32.00 7.40 8.10 % 0 0 1.38 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
33.00 8.40 9.00 % 0 0 1.47 -1.00 0.00 0.00 12/2/2022 8:59:54 PM
34.00 9.20 10.20 9.47 0.00 0.00% 0 0 1.56 -1.00 0.00 0.00 11/21/2022 12/2/2022 8:59:54 PM
35.00 10.30 10.90 % 0 0 1.47 -1.00 0.00 0.00 12/2/2022 8:59:54 PM