Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $10.90 as of 10/30/2026 5:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 9.10 | 8.25 | % | 2.75 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 4.00 | 6.40 | 8.10 | 7.25 | % | 1.81 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 5.00 | 5.50 | 6.30 | 5.90 | % | 1.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 6.00 | 4.50 | 5.30 | 4.90 | % | 0.82 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 7.00 | 3.50 | 4.30 | 3.90 | % | 0.56 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 8.00 | 2.60 | 3.40 | 3.00 | % | 0.38 | 0 | 0 | 1.10 | 0.99 | 0.04 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 9.00 | 1.55 | 2.35 | 1.95 | % | 0.22 | 0 | 0 | 0.78 | 0.92 | 0.10 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.90 | 1.35 | 1.13 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.52 | 0.76 | 0.20 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 313 | 0.37 | 0.52 | 0.27 | -0.01 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.29 | 0.27 | 0.22 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.13 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.05 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.02 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.04 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.81 | -0.08 | 0.10 | 0.00 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.44 | -0.24 | 0.20 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 11.00 | 0.50 | 0.75 | 0.63 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.48 | 0.27 | -0.01 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 12.00 | 0.95 | 1.65 | 1.30 | % | 0.11 | 0 | 0 | 0.62 | -0.73 | 0.22 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 13.00 | 1.65 | 2.75 | 2.20 | % | 0.17 | 0 | 0 | 0.87 | -0.89 | 0.13 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 14.00 | 2.65 | 3.90 | 3.28 | % | 0.23 | 0 | 0 | 1.13 | -0.96 | 0.05 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 15.00 | 3.60 | 4.80 | 4.20 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.19 | -0.99 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 3:59:56 PM EST |
| 16.00 | 4.60 | 6.00 | 5.30 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 17.00 | 5.60 | 7.00 | 6.30 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:56 PM EST |
| 18.00 | 6.60 | 8.00 | 7.30 | % | 0.41 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 19.00 | 7.60 | 10.00 | 8.80 | % | 0.46 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |