Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $14.50 as of 8/14/2026 7:33:52 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 | 5.10 | 5.90 | 5.50 | 5.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 10.00 | 4.10 | 4.90 | 4.50 | 6.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 3.10 | 3.90 | 3.50 | 3.45 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.32 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 12.00 | 2.15 | 2.90 | 2.53 | 2.37 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 13.00 | 1.25 | 1.80 | 1.53 | % | 0.12 | 0 | 0 | 1.17 | 1.00 | 0.01 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 14.00 | 0.40 | 0.70 | 0.55 | 0.65 | +0.09 | +16.08% | 0.04 | 3 | 76 | 0.55 | 0.84 | 0.51 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.36 | 0.15 | 0.46 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.94 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.01 | 67 | 347 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 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 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 12 | 198 | 0.42 | -0.16 | 0.51 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.14 | -21.88% | 0.04 | 12 | 79 | 0.66 | -0.85 | 0.46 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 16.00 | 1.10 | 1.85 | 1.48 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 253 | 1.04 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 3:59:56 PM EST |
| 17.00 | 2.10 | 2.70 | 2.40 | 2.70 | -0.27 | -9.10% | 0.14 | 6 | 51 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 18.00 | 3.10 | 3.70 | 3.40 | 3.57 | -0.08 | -2.20% | 0.19 | 6 | 11 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 19.00 | 4.00 | 4.80 | 4.40 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 5.30 | 5.80 | 5.55 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 21.00 | 6.20 | 6.80 | 6.50 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 22.00 | 7.00 | 7.90 | 7.45 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 23.00 | 8.00 | 8.90 | 8.45 | % | 0.37 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 24.00 | 9.00 | 9.90 | 9.45 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 25.00 | 10.00 | 10.90 | 10.45 | % | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 26.00 | 11.00 | 11.90 | 11.45 | % | 0.44 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |