Options Chain for STARWOOD PPTY TR INC COM (STWD) - $17.48 as of 3/26/2026 10:43:50 AM 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 | 6.30 | 8.90 | 7.60 | 7.65 | 0.00 | 0.00% | 0.76 | 0 | 6 | 2.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 11.00 | 4.30 | 7.90 | 6.10 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.00 | 3.30 | 6.90 | 5.10 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 13.00 | 2.35 | 5.90 | 4.13 | % | 0.32 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 14.00 | 1.60 | 5.00 | 3.30 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 15.00 | 0.40 | 4.00 | 2.20 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 16.00 | 1.10 | 1.85 | 1.48 | % | 0.09 | 0 | 0 | 0.49 | 0.94 | 0.30 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 17.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.04 | 4 | 223 | 0.21 | 0.61 | 0.39 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 208 | 237 | 0.20 | 0.26 | 0.28 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.25 | 0.07 | 0.12 | 0.00 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.02 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 14.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.27 | -0.06 | 0.30 | 0.00 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.53 | +0.03 | +6.00% | 0.03 | 21 | 37 | 0.22 | -0.39 | 0.39 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 18.00 | 0.85 | 1.25 | 1.05 | 1.10 | -0.45 | -29.04% | 0.06 | 1 | 5 | 0.25 | -0.74 | 0.28 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 19.00 | 1.65 | 2.40 | 2.03 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.12 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 20.00 | 1.00 | 4.40 | 2.70 | % | 0.14 | 0 | 0 | 0.98 | -0.98 | 0.03 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 21.00 | 2.80 | 5.40 | 4.10 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 22.00 | 2.90 | 6.40 | 4.65 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 23.00 | 3.90 | 7.90 | 5.90 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 24.00 | 4.90 | 8.40 | 6.65 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 25.00 | 5.90 | 9.40 | 7.65 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 26.00 | 6.90 | 10.40 | 8.65 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST |