Options Chain for STARWOOD PPTY TR INC COM (STWD) - $14.70 as of 9/23/2026 8:54:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.30 | 5.10 | 4.70 | 5.84 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:03 PM EST |
| 11.00 | 3.30 | 4.10 | 3.70 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:03 PM EST |
| 12.00 | 2.35 | 3.10 | 2.73 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:03 PM EST |
| 13.00 | 1.40 | 2.10 | 1.75 | 3.34 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.47 | 0.90 | 0.19 | 0.00 | 8/24/2026 | 9/23/2026 4:00:03 PM EST |
| 14.00 | 0.80 | 1.10 | 0.95 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.23 | 0.68 | 0.28 | 0.00 | 9/18/2026 | 9/23/2026 4:00:03 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.44 | -0.03 | -6.39% | 0.02 | 1 | 430 | 0.19 | 0.39 | 0.28 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 38 | 1,781 | 0.20 | 0.18 | 0.18 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 16 | 1,772 | 0.24 | 0.07 | 0.09 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 2,171 | 0.28 | 0.02 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.38 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 9/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/23/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/23/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.26 | -0.10 | 0.19 | 0.00 | 9/15/2026 | 9/23/2026 4:00:03 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.08 | +23.53% | 0.03 | 1,030 | 136 | 0.24 | -0.32 | 0.28 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 15.00 | 0.60 | 1.05 | 0.83 | 0.93 | +0.22 | +30.99% | 0.06 | 3 | 1,277 | 0.19 | -0.61 | 0.28 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 16.00 | 1.25 | 1.85 | 1.55 | 1.41 | 0.00 | 0.00% | 0.10 | 0 | 1,751 | 0.32 | -0.82 | 0.18 | 0.00 | 9/22/2026 | 9/23/2026 4:00:03 PM EST |
| 17.00 | 2.15 | 3.00 | 2.58 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 4,222 | 0.49 | -0.93 | 0.09 | 0.00 | 9/21/2026 | 9/23/2026 4:00:03 PM EST |
| 18.00 | 3.60 | 3.90 | 3.75 | 3.90 | +0.60 | +18.19% | 0.21 | 1 | 907 | 0.45 | -0.98 | 0.03 | 0.00 | 9/23/2026 | 9/23/2026 4:00:03 PM EST |
| 19.00 | 4.10 | 5.40 | 4.75 | 2.48 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.83 | -1.00 | 0.01 | 0.00 | 7/7/2026 | 9/23/2026 4:00:03 PM EST |
| 20.00 | 5.10 | 6.40 | 5.75 | 3.66 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/23/2026 4:00:03 PM EST |
| 21.00 | 6.10 | 7.40 | 6.75 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 22.00 | 7.10 | 8.40 | 7.75 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 23.00 | 8.10 | 9.40 | 8.75 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 24.00 | 9.10 | 10.40 | 9.75 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 25.00 | 10.10 | 11.40 | 10.75 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST | |||
| 26.00 | 11.10 | 12.40 | 11.75 | % | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:03 PM EST |