Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.87 as of 5/30/2025 6:00:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.70 | 11.50 | 7.07 | 0.00 | 0.00% | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 6.80 | 9.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 13.00 | 5.90 | 8.70 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 4.90 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 4.70 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 2.90 | 5.70 | 3.78 | +0.54 | +16.67% | 2 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 2.70 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.99 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 1.55 | 2.15 | 1.90 | -0.07 | -3.56% | 51 | 359 | 1.14 | 0.94 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 6 | 2,208 | 0.22 | 0.78 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.30 | 0.26 | -0.04 | -13.34% | 4 | 9,732 | 0.19 | 0.42 | 0.45 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 54 | 9,250 | 0.19 | 0.07 | 0.18 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,429 | 0.30 | 0.00 | 0.02 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 132 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 101 | 1.13 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5,063 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1,041 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 756 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 2,455 | 0.42 | -0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.09 | +0.04 | +80.00% | 1 | 2,254 | 0.34 | -0.06 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 3 | 1,645 | 0.22 | -0.22 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.40 | 0.50 | 0.46 | +0.06 | +15.00% | 11 | 580 | 0.18 | -0.58 | 0.45 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 1.00 | 2.20 | 1.03 | 0.00 | 0.00% | 0 | 35 | 0.74 | -0.93 | 0.18 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 1.50 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.02 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 2.30 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 3.30 | 4.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 4.30 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 5.40 | 6.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 6.30 | 7.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 28.00 | 7.80 | 8.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 9.30 | 10.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 14.30 | 16.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |