Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $16.87 as of 7/10/2026 2:15:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 7.80 | 7.20 | 8.13 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 4:00:08 PM EST |
| 11.00 | 5.60 | 6.60 | 6.10 | 7.14 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 4:00:08 PM EST |
| 12.00 | 4.70 | 5.60 | 5.15 | 6.14 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 4:00:08 PM EST |
| 13.00 | 3.70 | 4.60 | 4.15 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 14.00 | 2.80 | 3.50 | 3.15 | % | 0.23 | 0 | 0 | 0.69 | 0.98 | 0.03 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 15.00 | 2.00 | 2.65 | 2.33 | % | 0.16 | 0 | 0 | 0.62 | 0.92 | 0.09 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 16.00 | 1.10 | 1.60 | 1.35 | % | 0.08 | 0 | 0 | 0.42 | 0.78 | 0.19 | -0.01 | 7/10/2026 4:00:08 PM EST | |||
| 17.00 | 0.50 | 0.90 | 0.70 | 0.70 | +0.10 | +16.67% | 0.04 | 10 | 150 | 0.27 | 0.56 | 0.26 | -0.01 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.04 | +18.19% | 0.01 | 15 | 267 | 0.24 | 0.31 | 0.23 | -0.01 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.26 | 0.14 | 0.14 | 0.00 | 7/7/2026 | 7/10/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | 0.05 | 0.06 | 0.00 | 6/23/2026 | 7/10/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.02 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | -0.02 | 0.03 | 0.00 | 7/1/2026 | 7/10/2026 4:00:08 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.08 | 0.09 | 0.00 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 16.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.31 | -0.22 | 0.19 | -0.01 | 7/9/2026 | 7/10/2026 4:00:08 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.62 | +0.08 | +14.82% | 0.03 | 13 | 180 | 0.27 | -0.44 | 0.26 | -0.01 | 7/10/2026 | 7/10/2026 4:00:08 PM EST |
| 18.00 | 0.95 | 1.40 | 1.18 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.27 | -0.69 | 0.23 | -0.01 | 7/7/2026 | 7/10/2026 4:00:08 PM EST |
| 19.00 | 1.70 | 2.20 | 1.95 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.86 | 0.14 | 0.00 | 7/2/2026 | 7/10/2026 4:00:08 PM EST |
| 20.00 | 2.55 | 3.50 | 3.03 | % | 0.15 | 0 | 0 | 0.68 | -0.95 | 0.06 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 21.00 | 3.50 | 4.50 | 4.00 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 22.00 | 4.50 | 5.50 | 5.00 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 23.00 | 5.50 | 6.50 | 6.00 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 24.00 | 6.50 | 7.40 | 6.95 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 25.00 | 7.50 | 8.40 | 7.95 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST | |||
| 26.00 | 8.30 | 9.40 | 8.85 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:08 PM EST |