Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $10.71 as of 10/14/2026 8:43:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 4.50 | 5.20 | 4.85 | 4.85 | 0.00 | 0.00% | 0.81 | 0 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 7.00 | 3.50 | 4.20 | 3.85 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:55 PM EST |
| 8.00 | 2.55 | 3.20 | 2.88 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:55 PM EST |
| 9.00 | 1.60 | 2.05 | 1.83 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.53 | 0.99 | 0.02 | 0.00 | 9/29/2026 | 10/13/2026 3:59:55 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.69 | 0.85 | 0.29 | -0.03 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.63 | 0.37 | 0.58 | -0.04 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.18 | 0.03 | 0.11 | -0.01 | 10/7/2026 | 10/13/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 242 | 2.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 299 | 4.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 97 | 4.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 4.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 3.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 266 | 5.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/13/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/13/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.61 | -0.01 | 0.02 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.76 | -0.15 | 0.29 | -0.03 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.55 | -0.63 | 0.58 | -0.04 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 12.00 | 1.10 | 1.40 | 1.25 | 1.12 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.45 | -0.97 | 0.11 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 13.00 | 1.95 | 2.45 | 2.20 | 2.04 | 0.00 | 0.00% | 0.17 | 0 | 51 | 2.22 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:55 PM EST |
| 14.00 | 3.10 | 3.40 | 3.25 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 219 | 2.52 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 15.00 | 4.10 | 4.40 | 4.25 | 3.85 | 0.00 | 0.00% | 0.28 | 0 | 196 | 2.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:55 PM EST |
| 16.00 | 4.80 | 5.50 | 5.15 | 4.15 | 0.00 | 0.00% | 0.32 | 0 | 14 | 3.78 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:55 PM EST |
| 17.00 | 5.80 | 6.50 | 6.15 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 35 | 4.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 18.00 | 6.80 | 7.50 | 7.15 | 6.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:55 PM EST |
| 19.00 | 7.80 | 8.50 | 8.15 | 6.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:55 PM EST |
| 20.00 | 8.80 | 9.50 | 9.15 | 6.12 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/13/2026 3:59:55 PM EST |
| 21.00 | 9.80 | 10.50 | 10.15 | % | 0.48 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 22.00 | 10.80 | 11.50 | 11.15 | % | 0.51 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 23.00 | 11.80 | 12.50 | 12.15 | % | 0.53 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 24.00 | 12.80 | 13.50 | 13.15 | % | 0.55 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 25.00 | 13.80 | 14.50 | 14.15 | % | 0.57 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 26.00 | 14.80 | 15.50 | 15.15 | % | 0.58 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 27.00 | 15.80 | 16.50 | 16.15 | % | 0.60 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 28.00 | 16.80 | 17.50 | 17.15 | % | 0.61 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:55 PM EST |