Options Chain for STARWOOD PPTY TR INC COM (STWD) - $18.01 as of 2/20/2026 3:56:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.50 | 8.70 | 8.10 | 8.10 | -0.67 | -7.64% | 0.81 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 13.00 | 4.50 | 5.70 | 5.10 | % | 0.39 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 14.00 | 3.60 | 4.70 | 4.15 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 15.00 | 2.60 | 3.60 | 3.10 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 2/20/2026 4:00:10 PM EST |
| 16.00 | 1.80 | 2.50 | 2.15 | 2.16 | -1.94 | -47.32% | 0.13 | 1 | 0 | 0.60 | 0.97 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 17.00 | 0.90 | 1.55 | 1.23 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.45 | 0.85 | 0.20 | -0.01 | 2/2/2026 | 2/20/2026 4:00:10 PM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.01 | +2.05% | 0.03 | 231 | 1,201 | 0.22 | 0.55 | 0.37 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 67 | 2,545 | 0.17 | 0.19 | 0.29 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 0.25 | 0.03 | 0.08 | 0.00 | 2/19/2026 | 2/20/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.34 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,122 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 891 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,630 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.58 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 4:00:10 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 11 | 527 | 0.37 | -0.03 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 61 | 1,648 | 0.27 | -0.15 | 0.20 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 123 | 7,300 | 0.20 | -0.45 | 0.37 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 19.00 | 0.85 | 1.30 | 1.08 | 1.19 | +0.22 | +22.68% | 0.06 | 15 | 443 | 0.39 | -0.81 | 0.29 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 20.00 | 1.35 | 2.60 | 1.98 | 1.91 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -0.97 | 0.08 | 0.00 | 2/13/2026 | 2/20/2026 4:00:10 PM EST |
| 21.00 | 2.30 | 3.60 | 2.95 | 2.74 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.85 | -1.00 | 0.01 | 0.00 | 2/4/2026 | 2/20/2026 4:00:10 PM EST |
| 22.00 | 3.30 | 4.60 | 3.95 | 2.83 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 2/20/2026 4:00:10 PM EST |
| 23.00 | 4.30 | 5.60 | 4.95 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 24.00 | 5.30 | 6.60 | 5.95 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 25.00 | 6.30 | 7.60 | 6.95 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 26.00 | 7.30 | 8.60 | 7.95 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 27.00 | 8.30 | 9.60 | 8.95 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 28.00 | 9.30 | 10.60 | 9.95 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 29.00 | 10.30 | 11.60 | 10.95 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 30.00 | 11.30 | 12.60 | 11.95 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 35.00 | 16.30 | 17.60 | 16.95 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST |