Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $16.69 as of 7/27/2026 1:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.20 | 8.30 | 7.75 | % | 0.86 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 10.00 | 6.40 | 7.30 | 6.85 | % | 0.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 11.00 | 5.40 | 6.30 | 5.85 | % | 0.53 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 12.00 | 4.50 | 5.30 | 4.90 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 13.00 | 3.50 | 4.20 | 3.85 | % | 0.30 | 0 | 0 | 0.73 | 0.98 | 0.02 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 14.00 | 2.50 | 3.20 | 2.85 | % | 0.20 | 0 | 0 | 0.58 | 0.94 | 0.06 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 15.00 | 1.65 | 2.30 | 1.98 | % | 0.13 | 0 | 0 | 0.48 | 0.84 | 0.12 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 16.00 | 1.00 | 1.50 | 1.25 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.70 | 0.19 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.45 | 0.85 | 0.65 | 0.66 | +0.03 | +4.77% | 0.04 | 10 | 50 | 0.28 | 0.49 | 0.23 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.01 | -3.85% | 0.01 | 5 | 4 | 0.23 | 0.27 | 0.20 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.36 | 0.12 | 0.12 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.06 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.02 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.02 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 14.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.06 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.12 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 16.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.27 | -0.30 | 0.19 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.27 | -0.51 | 0.23 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 1.20 | 1.70 | 1.45 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.38 | -0.73 | 0.20 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 1.95 | 2.80 | 2.38 | % | 0.13 | 0 | 0 | 0.54 | -0.88 | 0.12 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 2.80 | 3.80 | 3.30 | % | 0.16 | 0 | 0 | 0.65 | -0.96 | 0.06 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 21.00 | 3.80 | 4.90 | 4.35 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 22.00 | 4.80 | 5.90 | 5.35 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 23.00 | 5.80 | 6.90 | 6.35 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 24.00 | 6.80 | 7.90 | 7.35 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 7.80 | 8.90 | 8.35 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |