Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $18.67 as of 5/15/2026 8:54:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.70 | 6.80 | 6.25 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 13.00 | 4.80 | 5.80 | 5.30 | % | 0.41 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 14.00 | 3.80 | 4.80 | 4.30 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 15.00 | 2.85 | 3.70 | 3.28 | % | 0.22 | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 16.00 | 2.00 | 2.65 | 2.33 | % | 0.15 | 0 | 0 | 0.70 | 0.97 | 0.04 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 17.00 | 1.10 | 1.75 | 1.43 | % | 0.08 | 0 | 0 | 0.48 | 0.87 | 0.14 | -0.01 | 5/14/2026 3:59:56 PM EST | |||
| 18.00 | 0.50 | 0.95 | 0.73 | 0.61 | -0.39 | -39.00% | 0.04 | 15 | 17 | 0.20 | 0.68 | 0.27 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.22 | 0.37 | 0.32 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.22 | 0.11 | 0.17 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.27 | 0.02 | 0.05 | 0.00 | 5/13/2026 | 5/14/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/14/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 5/14/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.38 | -0.03 | 0.04 | 0.00 | 5/11/2026 | 5/14/2026 3:59:56 PM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | 0.15 | +0.02 | +15.39% | 0.01 | 800 | 26 | 0.25 | -0.13 | 0.14 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 5 | 177 | 0.22 | -0.32 | 0.27 | -0.01 | 5/15/2026 | 5/14/2026 3:59:56 PM EST |
| 19.00 | 0.70 | 1.25 | 0.98 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.22 | -0.63 | 0.32 | -0.01 | 5/14/2026 | 5/14/2026 3:59:56 PM EST |
| 20.00 | 1.45 | 2.10 | 1.78 | 0.78 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.32 | -0.89 | 0.17 | 0.00 | 4/29/2026 | 5/14/2026 3:59:56 PM EST |
| 21.00 | 2.35 | 3.40 | 2.88 | 1.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.05 | 0.00 | 4/17/2026 | 5/14/2026 3:59:56 PM EST |
| 22.00 | 3.30 | 4.40 | 3.85 | 2.74 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/14/2026 3:59:56 PM EST |
| 23.00 | 4.30 | 5.40 | 4.85 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 24.00 | 5.30 | 6.50 | 5.90 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 25.00 | 6.30 | 7.50 | 6.90 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 26.00 | 7.30 | 8.50 | 7.90 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 27.00 | 8.40 | 9.50 | 8.95 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST | |||
| 28.00 | 9.40 | 10.50 | 9.95 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:56 PM EST |