Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.92 as of 9/6/2024 3:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 11.80 | 9.45 | 0.00 | 0.00% | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 5.80 | 8.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 4.90 | 8.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 4.00 | 7.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 2.90 | 6.70 | 5.05 | 0.00 | 0.00% | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 2.35 | 5.40 | 3.95 | +0.23 | +6.19% | 4 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 1.70 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 105 | 0.71 | 0.99 | 0.01 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.75 | 2.85 | 1.93 | 0.00 | 0.00% | 0 | 524 | 0.51 | 0.95 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.80 | 0.90 | 0.89 | -0.18 | -16.83% | 4 | 790 | 0.25 | 0.78 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.20 | 0.25 | 0.20 | -0.15 | -42.86% | 67 | 3,953 | 0.22 | 0.38 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 24 | 6,186 | 0.28 | 0.04 | 0.14 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,170 | 0.37 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,549 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 219 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 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 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 946 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 900 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,826 | 0.51 | -0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 5,552 | 0.32 | -0.05 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 19.00 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 14 | 6,418 | 0.25 | -0.22 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.45 | 0.55 | 0.45 | +0.10 | +28.58% | 41 | 2,176 | 0.22 | -0.62 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 21.00 | 1.25 | 1.45 | 1.38 | 0.00 | 0.00% | 0 | 482 | 0.42 | -0.96 | 0.14 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 1.25 | 3.90 | 1.25 | 0.00 | 0.00% | 0 | 54 | 0.53 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 1.20 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 2.20 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 3.20 | 7.20 | 5.40 | +0.73 | +15.64% | 2 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 4.30 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 5.20 | 9.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 28.00 | 6.80 | 10.20 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 8.80 | 12.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 13.40 | 17.20 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |