Options Chain for STARWOOD PPTY TR INC COM (STWD) - $18.61 as of 12/23/2025 12:16:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.90 | 16.20 | 15.55 | 15.00 | 0.00 | 0.00% | 5.18 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:03 PM EST |
| 5.00 | 12.90 | 14.20 | 13.55 | 14.94 | 0.00 | 0.00% | 2.71 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:03 PM EST |
| 8.00 | 9.90 | 11.20 | 10.55 | 11.99 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:59:03 PM EST |
| 10.00 | 7.90 | 9.10 | 8.50 | 10.40 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:59:03 PM EST |
| 11.00 | 6.90 | 8.10 | 7.50 | 7.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:03 PM EST |
| 12.00 | 5.90 | 7.10 | 6.50 | % | 0.54 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 13.00 | 4.90 | 6.20 | 5.55 | 4.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:03 PM EST |
| 14.00 | 3.90 | 5.20 | 4.55 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 15.00 | 3.20 | 3.70 | 3.45 | 3.37 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:03 PM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | 2.56 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:03 PM EST |
| 17.00 | 1.30 | 2.00 | 1.65 | 1.58 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:03 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 862 | 0.23 | 0.78 | 0.89 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 1,692 | 0.16 | 0.09 | 0.30 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 6,372 | 0.28 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,355 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,895 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:03 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/23/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/23/2025 1:59:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 12/23/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 9 | 5.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.25 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 12/23/2025 1:59:03 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16,786 | 1.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 1.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:03 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 1,481 | 0.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 130 | 5,266 | 0.13 | -0.22 | 0.89 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 19.00 | 0.75 | 1.00 | 0.88 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 409 | 0.35 | -0.91 | 0.30 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 20.00 | 1.90 | 2.05 | 1.98 | 2.00 | 0.00 | 0.00% | 0.10 | 1 | 2,039 | 0.34 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 21.00 | 2.20 | 3.40 | 2.80 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.74 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 22.00 | 3.20 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 1,830 | 0.87 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 23.00 | 4.20 | 5.40 | 4.80 | 2.94 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 1:59:03 PM EST |
| 24.00 | 5.10 | 6.60 | 5.85 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 25.00 | 6.10 | 7.60 | 6.85 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 362 | 1.34 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:03 PM EST |
| 26.00 | 7.10 | 8.60 | 7.85 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 27.00 | 8.10 | 9.60 | 8.85 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 51 | 1.52 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 12/23/2025 1:59:03 PM EST |
| 30.00 | 10.80 | 12.90 | 11.85 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 32.00 | 12.80 | 14.90 | 13.85 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 35.00 | 15.80 | 17.90 | 16.85 | 16.49 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 12/23/2025 1:59:03 PM EST |