Options Chain for BLACKSTONE MTG TR INC COM CL A (BXMT) - $18.65 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 10.30 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 7.10 | 9.20 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 6.40 | 6.80 | 7.03 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 4.30 | 7.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 4.40 | 6.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 1.95 | 5.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 2.45 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.98 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 2.75 | 1.72 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.92 | 0.12 | -0.01 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.55 | 1.10 | 0.89 | 0.00 | 0.00% | 0 | 531 | 0.19 | 0.71 | 0.28 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | -0.06 | -16.67% | 34 | 464 | 0.22 | 0.39 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 198 | 593 | 0.23 | 0.13 | 0.19 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.28 | 0.03 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.00 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 1.00 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.02 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 35 | 202 | 0.33 | -0.08 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.10 | 0.30 | 0.30 | +0.05 | +20.00% | 42 | 510 | 0.25 | -0.29 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 0.50 | 0.80 | 0.64 | -0.06 | -8.58% | 25 | 79 | 0.20 | -0.61 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 0.54 | -0.87 | 0.19 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 21.00 | 2.20 | 2.75 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.97 | 0.05 | 0.00 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 1.35 | 5.60 | % | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 4.20 | 5.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 3.70 | 7.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 6.10 | 8.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 26.00 | 5.30 | 9.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |