Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $14.64 as of 8/11/2026 8:36:04 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 | 4.90 | 6.40 | 5.65 | 5.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 10.00 | 4.10 | 5.40 | 4.75 | 6.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:50 PM EST |
| 11.00 | 2.95 | 4.40 | 3.68 | 3.24 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 12.00 | 2.00 | 3.40 | 2.70 | 2.37 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 13.00 | 1.40 | 2.15 | 1.78 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 14.00 | 0.55 | 0.95 | 0.75 | 0.25 | -0.25 | -50.00% | 0.05 | 1 | 76 | 0.51 | 0.82 | 0.41 | -0.01 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.03 | +42.86% | 0.01 | 4 | 247 | 0.34 | 0.31 | 0.48 | -0.01 | 8/12/2026 | 8/11/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.44 | 0.03 | 0.08 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/11/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 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 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.33 | -0.18 | 0.41 | -0.01 | 8/7/2026 | 8/11/2026 3:59:50 PM EST |
| 15.00 | 0.10 | 0.80 | 0.45 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.66 | -0.69 | 0.48 | -0.01 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 16.00 | 0.95 | 1.95 | 1.45 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 253 | 1.12 | -0.97 | 0.08 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 17.00 | 1.60 | 3.10 | 2.35 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 51 | 1.35 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 18.00 | 2.60 | 4.10 | 3.35 | 4.05 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.02 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 19.00 | 3.60 | 5.10 | 4.35 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:50 PM EST |
| 20.00 | 4.60 | 6.10 | 5.35 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:50 PM EST |
| 21.00 | 5.60 | 7.10 | 6.35 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:50 PM EST |
| 22.00 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 23.00 | 7.60 | 9.10 | 8.35 | % | 0.36 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 24.00 | 8.60 | 10.10 | 9.35 | % | 0.39 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 25.00 | 9.60 | 11.10 | 10.35 | % | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST | |||
| 26.00 | 10.60 | 12.10 | 11.35 | % | 0.44 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:50 PM EST |