Options Chain for STARWOOD PPTY TR INC COM (STWD) - $20.05 as of 6/20/2025 9:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.50 | 9.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 13.00 | 5.50 | 8.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 14.00 | 4.50 | 7.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 15.00 | 3.60 | 6.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 16.00 | 2.50 | 5.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 17.00 | 1.75 | 4.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 18.00 | 0.80 | 3.60 | % | 0 | 0 | 0.85 | 0.86 | 0.16 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.77 | 0.28 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.42 | -0.11 | -20.76% | 28 | 1 | 0.12 | 0.48 | 0.31 | 0.00 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 21.00 | 0.05 | 0.20 | 0.12 | % | 3 | 0 | 0.21 | 0.20 | 0.20 | 0.00 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.06 | 0.08 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.02 | 0.02 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 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 | 0.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 17.00 | 0.05 | 0.60 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 0.23 | -0.14 | 0.16 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.35 | % | 1 | 0 | 0.15 | -0.23 | 0.28 | 0.00 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 20.00 | 0.65 | 0.85 | % | 0 | 0 | 0.19 | -0.52 | 0.31 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 21.00 | 0.20 | 2.90 | % | 0 | 0 | 0.75 | -0.80 | 0.20 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 22.00 | 0.85 | 3.90 | % | 0 | 0 | 0.76 | -0.94 | 0.08 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 23.00 | 1.85 | 4.90 | % | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 24.00 | 2.85 | 5.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 25.00 | 3.90 | 6.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 26.00 | 4.90 | 7.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 27.00 | 6.00 | 8.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 28.00 | 6.90 | 9.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST |