Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.85 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.90 | 8.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 6.20 | 7.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 5.20 | 7.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 4.10 | 5.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 3.40 | 4.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 2.45 | 4.80 | 3.03 | 0.00 | 0.00% | 0 | 3 | 0.41 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 1.10 | 2.90 | % | 0 | 0 | 0.33 | 0.99 | 0.15 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 0.80 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.79 | 0.44 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.25 | 0.30 | 0.25 | -0.07 | -21.88% | 542 | 368 | 0.17 | 0.38 | 0.36 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 171 | 0.19 | 0.11 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.02 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.29 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.15 | +0.05 | +50.00% | 8 | 17 | 0.25 | -0.01 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.30 | 0.40 | 0.40 | +0.15 | +60.00% | 52 | 46 | 0.19 | -0.21 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.75 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.62 | 0.36 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 1.00 | 2.30 | % | 0 | 0 | 0.46 | -0.89 | 0.16 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 1.90 | 2.75 | % | 0 | 0 | 0.31 | -0.98 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 2.95 | 3.80 | % | 0 | 0 | 0.42 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 2.80 | 5.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 5.00 | 5.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.00 | 6.50 | 7.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.00 | 7.10 | 8.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 28.00 | 6.70 | 9.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |