Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $18.18 as of 6/16/2026 7:15:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.90 | 6.70 | 6.30 | 6.45 | 0.00 | 0.00% | 0.53 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 13.00 | 4.90 | 5.70 | 5.30 | 5.59 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 3:59:46 PM EST |
| 14.00 | 3.90 | 4.70 | 4.30 | 4.45 | 0.00 | 0.00% | 0.31 | 0 | 8 | 3.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:46 PM EST |
| 15.00 | 2.80 | 3.80 | 3.30 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:46 PM EST |
| 16.00 | 2.00 | 2.85 | 2.43 | 2.23 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:59:46 PM EST |
| 17.00 | 0.95 | 1.75 | 1.35 | % | 0.08 | 0 | 0 | 1.73 | 0.99 | 0.04 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 18.00 | 0.05 | 0.45 | 0.25 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.59 | 0.61 | 0.85 | -0.03 | 6/2/2026 | 6/15/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 739 | 0.69 | 0.02 | 0.11 | 0.00 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/15/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/15/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.72 | -0.01 | 0.04 | 0.00 | 6/8/2026 | 6/15/2026 3:59:46 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 40 | 465 | 0.27 | -0.39 | 0.85 | -0.03 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 19.00 | 0.55 | 1.10 | 0.83 | 0.70 | -0.06 | -7.90% | 0.04 | 1 | 145 | 0.83 | -0.98 | 0.11 | 0.00 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 20.00 | 1.40 | 2.10 | 1.75 | 0.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 3:59:46 PM EST |
| 21.00 | 2.20 | 3.30 | 2.75 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:46 PM EST |
| 22.00 | 3.20 | 4.10 | 3.65 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 3:59:46 PM EST |
| 23.00 | 4.30 | 5.30 | 4.80 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:46 PM EST |
| 24.00 | 5.30 | 6.30 | 5.80 | % | 0.24 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 25.00 | 6.30 | 7.30 | 6.80 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:46 PM EST |
| 26.00 | 7.30 | 8.30 | 7.80 | % | 0.30 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 27.00 | 8.30 | 9.30 | 8.80 | % | 0.33 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 28.00 | 9.30 | 10.30 | 9.80 | % | 0.35 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST |