Options Chain for STARWOOD PPTY TR INC COM (STWD) - $20.49 as of 9/12/2025 9:28:31 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 | 9.80 | 11.30 | 10.55 | 9.99 | 0.00 | 0.00% | 1.06 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 11.00 | 8.80 | 10.30 | 9.55 | 8.70 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 4:00:07 PM EST |
| 12.00 | 7.80 | 9.30 | 8.55 | 8.02 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 13.00 | 6.80 | 8.30 | 7.55 | % | 0.58 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 14.00 | 6.00 | 6.70 | 6.35 | 6.55 | +0.55 | +9.17% | 0.45 | 1 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 5.40 | 5.70 | 5.55 | 4.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 4.00 | 5.10 | 4.55 | 4.02 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 3.00 | 4.10 | 3.55 | 3.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 18.00 | 2.45 | 4.30 | 3.38 | 2.17 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 19.00 | 1.40 | 1.70 | 1.55 | 1.55 | -0.08 | -4.91% | 0.08 | 1 | 643 | 0.57 | 0.98 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.01 | -1.52% | 0.03 | 186 | 6,145 | 0.22 | 0.79 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 14 | 9,595 | 0.20 | 0.24 | 0.53 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.37 | 0.01 | 0.04 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,000 | 4.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 286 | 2.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,588 | 0.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,351 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 0.53 | -0.02 | 0.05 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 14 | 881 | 0.23 | -0.21 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 21.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.30 | -0.76 | 0.53 | -0.02 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 22.00 | 1.40 | 1.55 | 1.48 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.48 | -0.99 | 0.04 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 23.00 | 2.00 | 3.20 | 2.60 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 24.00 | 2.90 | 4.00 | 3.45 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 25.00 | 3.90 | 5.00 | 4.45 | 5.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 4:00:07 PM EST |
| 26.00 | 4.90 | 6.00 | 5.45 | 6.62 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 4:00:07 PM EST |
| 27.00 | 5.70 | 7.20 | 6.45 | % | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 28.00 | 6.70 | 8.20 | 7.45 | % | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 30.00 | 8.70 | 10.20 | 9.45 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 35.00 | 13.30 | 15.60 | 14.45 | % | 0.41 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST |