Options Chain for BLACKSTONE MORTGAGE TRUST INC COM CL A (BXMT) - $19.08 as of 4/30/2026 3:15:22 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 | 8.60 | 8.20 | 9.02 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 12.00 | 6.80 | 7.60 | 7.20 | % | 0.60 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 13.00 | 5.80 | 6.60 | 6.20 | 7.19 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 14.00 | 4.80 | 5.60 | 5.20 | 6.09 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 3.80 | 4.60 | 4.20 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 16.00 | 2.80 | 3.40 | 3.10 | 4.17 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 17.00 | 1.90 | 2.50 | 2.20 | 3.21 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.01 | 0.00 | 4/20/2026 | 5/1/2026 4:00:02 PM EST |
| 18.00 | 1.05 | 1.50 | 1.28 | % | 0.07 | 0 | 0 | 0.56 | 0.90 | 0.18 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 19.00 | 0.25 | 0.50 | 0.38 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 330 | 0.23 | 0.54 | 0.51 | -0.01 | 4/17/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 2,141 | 0.24 | 0.08 | 0.27 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.34 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 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 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 0.68 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.30 | -0.10 | 0.18 | -0.01 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.19 | -0.46 | 0.51 | -0.01 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.10 | -9.53% | 0.05 | 1 | 96 | 0.32 | -0.92 | 0.27 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 21.00 | 1.45 | 2.20 | 1.83 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 22.00 | 2.45 | 3.20 | 2.83 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 23.00 | 3.60 | 4.20 | 3.90 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 24.00 | 4.60 | 5.20 | 4.90 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 25.00 | 5.60 | 6.20 | 5.90 | 6.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 26.00 | 6.60 | 7.20 | 6.90 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 27.00 | 7.60 | 8.20 | 7.90 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |