Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $17.93 as of 6/2/2026 10:46:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 9.10 | 8.55 | 8.15 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:53 AM EST |
| 11.00 | 7.00 | 8.10 | 7.55 | % | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 12.00 | 6.00 | 7.20 | 6.60 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 13.00 | 5.00 | 6.20 | 5.60 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 14.00 | 4.10 | 4.80 | 4.45 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 15.00 | 3.10 | 3.80 | 3.45 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 9:58:53 AM EST |
| 16.00 | 2.20 | 2.75 | 2.48 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 9:58:53 AM EST |
| 17.00 | 1.35 | 1.80 | 1.58 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | 0.84 | 0.25 | 0.00 | 5/27/2026 | 6/2/2026 9:58:53 AM EST |
| 18.00 | 0.55 | 1.00 | 0.78 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 164 | 0.35 | 0.63 | 0.37 | 0.00 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.24 | 0.31 | 0.27 | 0.00 | 5/27/2026 | 6/2/2026 9:58:53 AM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 953 | 0.25 | 0.11 | 0.13 | 0.00 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.47 | 0.03 | 0.05 | 0.00 | 5/29/2026 | 6/2/2026 9:58:53 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 284 | 0.38 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:53 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 9:58:53 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 9:58:53 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:58:53 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 9:58:53 AM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/2/2026 9:58:53 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:58:53 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.34 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.24 | -0.16 | 0.25 | 0.00 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 18.00 | 0.45 | 0.85 | 0.65 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 365 | 0.25 | -0.37 | 0.37 | 0.00 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 19.00 | 1.05 | 1.35 | 1.20 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 788 | 0.32 | -0.69 | 0.27 | 0.00 | 6/1/2026 | 6/2/2026 9:58:53 AM EST |
| 20.00 | 1.85 | 2.35 | 2.10 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 1,997 | 0.38 | -0.89 | 0.13 | 0.00 | 5/21/2026 | 6/2/2026 9:58:53 AM EST |
| 21.00 | 2.70 | 3.60 | 3.15 | % | 0.15 | 0 | 0 | 0.61 | -0.97 | 0.05 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 22.00 | 3.70 | 4.60 | 4.15 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 9:58:53 AM EST |
| 23.00 | 4.70 | 5.60 | 5.15 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 24.00 | 5.60 | 6.60 | 6.10 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 25.00 | 6.60 | 7.60 | 7.10 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 26.00 | 7.60 | 8.60 | 8.10 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 27.00 | 8.60 | 9.60 | 9.10 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST | |||
| 28.00 | 9.60 | 10.60 | 10.10 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:53 AM EST |