Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $14.27 as of 8/24/2026 10:38:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 4.90 | 5.70 | 5.30 | 5.20 | % | 0.59 | 6 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 10.00 | 3.90 | 4.40 | 4.15 | 4.20 | % | 0.42 | 2 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 11.00 | 2.90 | 3.40 | 3.15 | 3.20 | % | 0.29 | 2 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 12.00 | 2.00 | 2.65 | 2.33 | 2.24 | -1.06 | -32.13% | 0.19 | 2 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 13.00 | 1.20 | 1.65 | 1.43 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.45 | 0.82 | 0.30 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.61 | -0.01 | -1.62% | 0.04 | 35 | 94 | 0.28 | 0.50 | 0.32 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.06 | +31.58% | 0.01 | 29 | 182 | 0.26 | 0.22 | 0.23 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 139 | 0.31 | 0.07 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 254 | 0.34 | 0.02 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 153 | 0.41 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 267 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.15 | -42.86% | 0.02 | 1 | 247 | 0.28 | -0.18 | 0.30 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.15 | +30.00% | 0.05 | 27 | 1,034 | 0.27 | -0.50 | 0.32 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 15.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.26 | +25.00% | 0.09 | 67 | 768 | 0.26 | -0.78 | 0.23 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 16.00 | 1.60 | 2.65 | 2.13 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 135 | 0.59 | -0.93 | 0.11 | 0.00 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 17.00 | 3.00 | 3.40 | 3.20 | 3.24 | +0.24 | +8.00% | 0.19 | 1 | 223 | 0.56 | -0.98 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 18.00 | 3.90 | 4.80 | 4.35 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 532 | 0.91 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 19.00 | 4.50 | 5.70 | 5.10 | 4.26 | 0.00 | 0.00% | 0.27 | 0 | 504 | 0.95 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 20.00 | 5.40 | 6.90 | 6.15 | 6.12 | 0.00 | 0.00% | 0.31 | 0 | 35 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 21.00 | 6.40 | 8.00 | 7.20 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 22.00 | 7.40 | 8.90 | 8.15 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 23.00 | 8.40 | 9.90 | 9.15 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 24.00 | 9.40 | 10.90 | 10.15 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 25.00 | 10.40 | 11.90 | 11.15 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 26.00 | 11.40 | 12.90 | 12.15 | % | 0.47 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 27.00 | 12.40 | 13.90 | 13.15 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 28.00 | 13.40 | 14.90 | 14.15 | % | 0.51 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |