Options Chain for STARWOOD PPTY TR INC COM (STWD) - $18.32 as of 1/30/2026 7:01:25 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 | 7.30 | 8.60 | 7.95 | 8.77 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 4.50 | 5.60 | 5.05 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 14.00 | 3.70 | 4.30 | 4.00 | % | 0.29 | 0 | 0 | 0.70 | 0.98 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 2.70 | 3.30 | 3.00 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | 0.94 | 0.05 | 0.00 | 11/25/2025 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 1.85 | 2.25 | 2.05 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | 0.85 | 0.11 | -0.01 | 8/19/2025 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.60 | -32.44% | 0.07 | 1 | 54 | 0.25 | 0.73 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.15 | -23.08% | 0.03 | 9 | 995 | 0.21 | 0.50 | 0.30 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 44 | 1,811 | 0.20 | 0.23 | 0.23 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.23 | 0.11 | 0.12 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.27 | 0.03 | 0.05 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.34 | 0.01 | 0.02 | 0.00 | 12/31/2025 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,122 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 891 | 0.84 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,631 | 0.58 | -0.02 | 0.02 | 0.00 | 12/18/2025 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.37 | -0.06 | 0.05 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.08 | +66.67% | 0.01 | 28 | 497 | 0.27 | -0.15 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.08 | +40.00% | 0.02 | 82 | 1,594 | 0.25 | -0.27 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.45 | 0.65 | 0.55 | 0.57 | +0.12 | +26.67% | 0.03 | 45 | 6,883 | 0.20 | -0.50 | 0.30 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 1.10 | 1.50 | 1.30 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 456 | 0.23 | -0.77 | 0.23 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 1.75 | 2.60 | 2.18 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.49 | -0.89 | 0.12 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 2.55 | 3.80 | 3.18 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -0.97 | 0.05 | 0.00 | 10/9/2025 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 3.50 | 4.70 | 4.10 | 2.83 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.73 | -0.99 | 0.02 | 0.00 | 9/25/2025 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 4.50 | 5.70 | 5.10 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 24.00 | 5.50 | 6.70 | 6.10 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 6.50 | 7.70 | 7.10 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 26.00 | 7.50 | 8.70 | 8.10 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 27.00 | 8.50 | 9.70 | 9.10 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 28.00 | 9.50 | 10.70 | 10.10 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 29.00 | 10.50 | 11.70 | 11.10 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 11.50 | 12.70 | 12.10 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 16.50 | 17.70 | 17.10 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |