Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.76 as of 7/25/2025 1:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.60 | 8.60 | 8.10 | 8.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 6.60 | 7.60 | 7.10 | % | 0.55 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 14.00 | 5.60 | 6.60 | 6.10 | % | 0.44 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 15.00 | 4.60 | 5.50 | 5.05 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 16.00 | 3.60 | 4.40 | 4.00 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 17.00 | 2.65 | 2.90 | 2.78 | 2.91 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 18.00 | 1.70 | 2.25 | 1.98 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.66 | 0.95 | 0.09 | -0.01 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.80 | -0.20 | -20.00% | 0.05 | 1 | 116 | 0.20 | 0.78 | 0.30 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.07 | -22.59% | 0.01 | 7 | 630 | 0.19 | 0.39 | 0.43 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 17 | 2,929 | 0.23 | 0.07 | 0.16 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.31 | 0.00 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 13 | 0.28 | -0.05 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 8 | 318 | 0.21 | -0.22 | 0.30 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.01 | +2.28% | 0.03 | 33 | 669 | 0.19 | -0.61 | 0.43 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 21.00 | 1.20 | 1.50 | 1.35 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.34 | -0.93 | 0.16 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 22.00 | 2.10 | 2.60 | 2.35 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -1.00 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:58:56 AM EST |
| 23.00 | 3.10 | 3.50 | 3.30 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 24.00 | 4.20 | 4.80 | 4.50 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 5.10 | 5.80 | 5.45 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 26.00 | 6.10 | 7.00 | 6.55 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 27.00 | 7.20 | 8.00 | 7.60 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 28.00 | 8.20 | 9.00 | 8.60 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 10.10 | 11.00 | 10.55 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |