Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.53 as of 5/27/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.40 | 8.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 13.00 | 5.90 | 7.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 14.00 | 5.40 | 6.70 | 6.42 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 4.50 | 4.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 16.00 | 3.50 | 4.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 17.00 | 2.55 | 3.50 | % | 0 | 0 | 0.78 | 0.98 | 0.11 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 18.00 | 1.70 | 1.90 | % | 0 | 0 | 0.32 | 0.82 | 0.18 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 19.00 | 0.85 | 0.95 | 0.90 | +0.05 | +5.89% | 3 | 399 | 0.20 | 0.63 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | +0.04 | +12.91% | 2 | 1,492 | 0.21 | 0.37 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | +0.01 | +14.29% | 21 | 168 | 0.22 | 0.15 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | 0.04 | 0.06 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 0.62 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 17.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.45 | -0.02 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 18.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 195 | 0.39 | -0.18 | 0.18 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 19.00 | 0.50 | 0.55 | 0.50 | -0.05 | -9.10% | 1,053 | 1,260 | 0.24 | -0.37 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.95 | 1.15 | 0.98 | +0.13 | +15.30% | 2 | 43 | 0.23 | -0.63 | 0.25 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 21.00 | 1.80 | 2.60 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.85 | 0.16 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 22.00 | 2.50 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.96 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 23.00 | 2.90 | 4.70 | % | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 24.00 | 3.90 | 5.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 25.00 | 5.20 | 6.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 26.00 | 6.10 | 7.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 27.00 | 6.80 | 8.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 28.00 | 7.80 | 9.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |