Optionistics

Quote for BXMT (BLACKSTONE MORTGAGE TRUST INC)

Data as of

Last
10.87
Change
+0.31
Open
10.30
Previous
10.56
High
11.05
Low
10.25
Bid
-
Ask
-
Volume
7,735,452
Trades
-
Dividend
0.62
Yield
7.67%
Ex-Div
Jun 28, 2017
Impl Vol
0.417
Hist Vol
0.258
Opt Volume
469
Open Int
61,458

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 8, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Nov 20 '26 10.00Nov 20 '26 12.00-0.752.00
Nov 20 '26 10.00Nov 20 '26 13.00-1.603.00
Nov 20 '26 10.00Nov 20 '26 11.00-0.181.00
Apr 16 '27 9.00Apr 16 '27 12.00-1.183.00
Apr 16 '27 10.00Apr 16 '27 12.00-0.882.00
Jan 15 '27 11.00Jan 15 '27 12.00-0.471.00
Apr 16 '27 9.00Apr 16 '27 11.00-0.702.00
Apr 16 '27 11.00Apr 16 '27 12.00-0.481.00
Jan 15 '27 10.00Jan 15 '27 12.00-0.952.00
Apr 16 '27 9.00Apr 16 '27 10.00-0.301.00
Apr 16 '27 10.00Apr 16 '27 11.00-0.401.00
Nov 20 '26 11.00Nov 20 '26 12.00-0.581.00
Nov 20 '26 11.00Nov 20 '26 13.00-1.432.00
Jan 15 '27 11.00Jan 15 '27 13.00-1.322.00
Jan 15 '27 10.00Jan 15 '27 11.00-0.481.00
Jan 15 '27 10.00Jan 15 '27 13.00-1.803.00
Apr 16 '27 9.00Apr 16 '27 13.00-2.254.00
Apr 16 '27 9.00Apr 16 '27 14.00-3.055.00
Apr 16 '27 10.00Apr 16 '27 13.00-1.953.00
Apr 16 '27 11.00Apr 16 '27 13.00-1.552.00
Apr 16 '27 10.00Apr 16 '27 14.00-2.754.00
Apr 16 '27 11.00Apr 16 '27 14.00-2.353.00
Jan 15 '27 11.00Jan 15 '27 14.00-2.373.00
Jan 15 '27 10.00Jan 15 '27 14.00-2.854.00
Oct 16 '26 11.00Oct 16 '26 12.00-0.771.00
Oct 16 '26 11.00Oct 16 '26 14.00-2.653.00
Oct 16 '26 11.00Oct 16 '26 13.00-1.842.00