Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $11.21 as of 10/8/2026 9:09:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 4.80 | 5.50 | 5.15 | % | 0.86 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 7.00 | 3.90 | 4.50 | 4.20 | 5.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 8.00 | 2.90 | 3.40 | 3.15 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 9.00 | 1.90 | 2.40 | 2.15 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 10.00 | 0.95 | 1.35 | 1.15 | 2.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | 0.98 | 0.15 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.05 | +16.13% | 0.03 | 34 | 8 | 0.41 | 0.62 | 0.56 | -0.01 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.65 | 0.12 | 0.30 | -0.01 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.74 | 0.00 | 0.02 | 0.00 | 10/2/2026 | 10/8/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 266 | 3.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.35 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/8/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/8/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/8/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/8/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 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 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.76 | -0.02 | 0.15 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.43 | -0.38 | 0.56 | -0.01 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 12.00 | 0.55 | 1.05 | 0.80 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 213 | 0.79 | -0.88 | 0.30 | -0.01 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 13.00 | 1.65 | 2.15 | 1.90 | 2.04 | 0.00 | 0.00% | 0.15 | 0 | 51 | 1.37 | -1.00 | 0.02 | 0.00 | 10/5/2026 | 10/8/2026 4:00:03 PM EST |
| 14.00 | 2.70 | 3.00 | 2.85 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 219 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:03 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 196 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:03 PM EST |
| 16.00 | 4.60 | 5.20 | 4.90 | 4.15 | 0.00 | 0.00% | 0.31 | 0 | 19 | 2.38 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 17.00 | 5.60 | 6.20 | 5.90 | 5.09 | 0.00 | 0.00% | 0.35 | 0 | 106 | 2.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:03 PM EST |
| 18.00 | 6.60 | 7.20 | 6.90 | 6.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:03 PM EST |
| 19.00 | 7.60 | 8.20 | 7.90 | 6.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:03 PM EST |
| 20.00 | 8.60 | 9.20 | 8.90 | 6.12 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 4:00:03 PM EST |
| 21.00 | 9.60 | 10.20 | 9.90 | % | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 22.00 | 10.60 | 11.20 | 10.90 | % | 0.50 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 23.00 | 11.60 | 12.20 | 11.90 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 24.00 | 12.60 | 13.20 | 12.90 | % | 0.54 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 25.00 | 13.60 | 14.20 | 13.90 | % | 0.56 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 26.00 | 14.60 | 15.10 | 14.85 | % | 0.57 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 27.00 | 15.60 | 16.20 | 15.90 | % | 0.59 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST | |||
| 28.00 | 16.60 | 17.20 | 16.90 | % | 0.60 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST |