Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.71 as of 7/18/2025 3:37:53 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 | 9.60 | 10.70 | 10.15 | % | 1.02 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 11.00 | 8.60 | 9.70 | 9.15 | % | 0.83 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 12.00 | 7.60 | 8.70 | 8.15 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 13.00 | 6.70 | 7.70 | 7.20 | % | 0.55 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 14.00 | 5.70 | 6.50 | 6.10 | 6.18 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/18/2025 3:59:58 PM EST |
| 15.00 | 4.60 | 5.00 | 4.80 | 4.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.25 | 0.98 | 0.04 | 0.00 | 6/2/2025 | 7/18/2025 3:59:58 PM EST |
| 16.00 | 3.80 | 4.30 | 4.05 | 3.87 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.35 | 0.90 | 0.05 | 0.00 | 5/28/2025 | 7/18/2025 3:59:58 PM EST |
| 17.00 | 2.85 | 3.40 | 3.13 | % | 0.18 | 0 | 0 | 0.30 | 0.84 | 0.08 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 18.00 | 1.95 | 2.20 | 2.08 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.22 | 0.75 | 0.11 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 19.00 | 1.20 | 1.40 | 1.30 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 344 | 0.20 | 0.61 | 0.15 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 20.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.13 | -16.67% | 0.03 | 15 | 2,344 | 0.16 | 0.44 | 0.17 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.28 | -0.12 | -30.00% | 0.02 | 3,494 | 6,278 | 0.18 | 0.26 | 0.15 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.01 | 9 | 8,729 | 0.17 | 0.14 | 0.10 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.20 | 0.08 | 0.07 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.04 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.02 | 0.02 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,394 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.34 | -0.02 | 0.04 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | -0.10 | 0.05 | 0.00 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 971 | 0.24 | -0.16 | 0.08 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 18.00 | 0.35 | 0.50 | 0.43 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2,209 | 0.22 | -0.25 | 0.11 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.02 | -2.86% | 0.04 | 3,482 | 300 | 0.20 | -0.39 | 0.15 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 20.00 | 1.10 | 1.25 | 1.18 | 1.15 | 0.00 | 0.00% | 0.06 | 20 | 364 | 0.18 | -0.56 | 0.17 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 21.00 | 1.70 | 2.00 | 1.85 | 1.12 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.17 | -0.74 | 0.15 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 22.00 | 2.55 | 3.00 | 2.78 | 1.73 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.19 | -0.86 | 0.10 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 23.00 | 3.50 | 4.20 | 3.85 | 3.68 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.28 | -0.92 | 0.07 | 0.00 | 6/18/2025 | 7/18/2025 3:59:58 PM EST |
| 24.00 | 4.50 | 5.10 | 4.80 | % | 0.20 | 0 | 0 | 0.41 | -0.97 | 0.04 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 25.00 | 5.50 | 5.90 | 5.70 | % | 0.23 | 0 | 0 | 0.28 | -0.98 | 0.02 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 26.00 | 6.20 | 6.90 | 6.55 | % | 0.25 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 30.00 | 10.20 | 11.20 | 10.70 | 11.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/18/2025 3:59:58 PM EST |
| 35.00 | 15.20 | 15.90 | 15.55 | % | 0.44 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |