Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $18.82 as of 3/17/2026 7:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.80 | 8.50 | 8.15 | % | 0.74 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 12.00 | 6.80 | 7.50 | 7.15 | % | 0.60 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 13.00 | 5.80 | 6.50 | 6.15 | % | 0.47 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 14.00 | 4.80 | 5.50 | 5.15 | % | 0.37 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 15.00 | 3.80 | 4.50 | 4.15 | % | 0.28 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 16.00 | 2.80 | 3.50 | 3.15 | % | 0.20 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 17.00 | 1.80 | 2.50 | 2.15 | % | 0.13 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 18.00 | 0.90 | 1.40 | 1.15 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.11 | 0.97 | 0.14 | -0.01 | 3/13/2026 | 3/17/2026 4:00:01 PM EST |
| 19.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.25 | 0.63 | 0.68 | -0.04 | 3/16/2026 | 3/17/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.45 | 0.04 | 0.12 | 0.00 | 3/17/2026 | 3/17/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.91 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/17/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.88 | -0.03 | 0.14 | -0.01 | 3/13/2026 | 3/17/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.40 | -0.37 | 0.68 | -0.04 | 3/16/2026 | 3/17/2026 4:00:01 PM EST |
| 20.00 | 0.70 | 1.20 | 0.95 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.89 | -0.96 | 0.12 | 0.00 | 3/16/2026 | 3/17/2026 4:00:01 PM EST |
| 21.00 | 1.50 | 2.20 | 1.85 | % | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 22.00 | 2.50 | 3.20 | 2.85 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/17/2026 4:00:01 PM EST |
| 23.00 | 3.50 | 4.20 | 3.85 | 3.52 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.95 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 4:00:01 PM EST |
| 24.00 | 4.50 | 5.20 | 4.85 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 25.00 | 5.50 | 6.20 | 5.85 | % | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 26.00 | 6.50 | 7.20 | 6.85 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST | |||
| 27.00 | 7.50 | 8.20 | 7.85 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:01 PM EST |