Options Chain for STARWOOD PPTY TR INC COM (STWD) - $16.94 as of 6/5/2026 7:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.60 | 8.60 | 8.10 | 8.08 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:46 PM EST |
| 10.00 | 6.60 | 7.60 | 7.10 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 11.00 | 5.60 | 6.50 | 6.05 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 12.00 | 4.60 | 5.50 | 5.05 | % | 0.42 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 13.00 | 3.70 | 4.50 | 4.10 | 3.92 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:46 PM EST |
| 14.00 | 2.70 | 3.50 | 3.10 | % | 0.22 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 15.00 | 1.80 | 2.50 | 2.15 | % | 0.14 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 16.00 | 0.95 | 1.40 | 1.18 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.42 | 0.85 | 0.37 | 0.00 | 6/1/2026 | 6/5/2026 3:59:46 PM EST |
| 17.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 61 | 205 | 0.20 | 0.47 | 0.39 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 104 | 0.19 | 0.17 | 0.22 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.03 | % | 0.00 | 1 | 0 | 0.34 | 0.04 | 0.07 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:46 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 13 | 818 | 0.23 | -0.15 | 0.37 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.04 | 50 | 1,175 | 0.21 | -0.53 | 0.39 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 18.00 | 1.00 | 1.65 | 1.33 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.38 | -0.83 | 0.22 | 0.00 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 19.00 | 1.90 | 3.00 | 2.45 | % | 0.13 | 0 | 0 | 0.69 | -0.96 | 0.07 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 20.00 | 2.70 | 4.00 | 3.35 | % | 0.17 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 21.00 | 3.70 | 5.10 | 4.40 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 22.00 | 4.60 | 6.10 | 5.35 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 23.00 | 5.60 | 7.10 | 6.35 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 24.00 | 6.60 | 8.10 | 7.35 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 25.00 | 7.60 | 9.20 | 8.40 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST |