Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.15 as of 5/5/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 10.60 | 7.07 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 6.50 | 7.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 6.20 | 7.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 4.80 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.99 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 4.20 | 4.50 | 4.22 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.98 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 3.30 | 3.50 | 3.38 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.93 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 2.40 | 2.50 | 2.45 | -0.07 | -2.78% | 1 | 58 | 0.34 | 0.86 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 1.50 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 563 | 0.28 | 0.76 | 0.15 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.80 | 0.90 | 0.85 | -0.08 | -8.61% | 14 | 2,051 | 0.26 | 0.58 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | -0.02 | -5.72% | 12 | 7,535 | 0.22 | 0.33 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 24 | 9,100 | 0.20 | 0.12 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,630 | 0.29 | 0.03 | 0.05 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 132 | 0.30 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.97 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 16 | 5,064 | 0.66 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,043 | 0.55 | -0.02 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 762 | 0.38 | -0.07 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 0.10 | 0.20 | 0.16 | -0.04 | -20.00% | 2 | 2,446 | 0.33 | -0.14 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.25 | 0.30 | 0.27 | -0.03 | -10.00% | 80 | 2,155 | 0.28 | -0.24 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.55 | 0.60 | 0.55 | +0.03 | +5.77% | 88 | 627 | 0.26 | -0.42 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.90 | 1.10 | 1.01 | +0.06 | +6.32% | 60 | 341 | 0.22 | -0.67 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 1.70 | 1.90 | 1.83 | -2.27 | -55.37% | 1 | 101 | 0.16 | -0.88 | 0.15 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 2.75 | 2.90 | 2.80 | -0.40 | -12.50% | 60 | 60 | 0.41 | -0.97 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 2.30 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 3.70 | 6.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 4.30 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 5.60 | 7.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 6.40 | 9.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 7.30 | 10.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 9.60 | 12.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 14.70 | 16.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |