Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.75 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 11.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 7.90 | 10.80 | 8.81 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:37 PM EST |
| 12.00 | 6.90 | 9.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:37 PM EST |
| 13.00 | 6.00 | 8.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 14.00 | 4.10 | 7.80 | 5.78 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:37 PM EST |
| 15.00 | 4.00 | 6.80 | 4.35 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:37 PM EST |
| 16.00 | 3.70 | 6.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 17.00 | 1.90 | 5.30 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:37 PM EST |
| 18.00 | 1.75 | 2.55 | 1.78 | 0.00 | 0.00% | 0 | 57 | 0.68 | 0.97 | 0.07 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 19.00 | 0.90 | 1.05 | 1.00 | +0.05 | +5.27% | 15 | 1,969 | 0.18 | 0.81 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | +0.03 | +12.00% | 86 | 7,798 | 0.16 | 0.43 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 14 | 3,184 | 0.16 | 0.10 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 9,348 | 0.25 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 23.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,499 | 0.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:37 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:37 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:37 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 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 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:37 PM EST |
| 14.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:37 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:37 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 663 | 0.46 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 609 | 0.47 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 18.00 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 1 | 995 | 0.30 | -0.03 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 19.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 2 | 2,544 | 0.19 | -0.19 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | -0.03 | -6.25% | 4 | 788 | 0.15 | -0.57 | 0.43 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 21.00 | 0.60 | 2.25 | 1.44 | 0.00 | 0.00% | 0 | 47 | 0.69 | -0.90 | 0.20 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 22.00 | 1.35 | 3.20 | 2.18 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.99 | 0.03 | 0.00 | 10/23/2024 | 11/20/2024 3:59:37 PM EST |
| 23.00 | 2.35 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:37 PM EST |
| 24.00 | 2.60 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:37 PM EST |
| 25.00 | 3.40 | 7.40 | 4.87 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:37 PM EST |
| 26.00 | 5.10 | 8.70 | 5.86 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:37 PM EST |
| 27.00 | 5.40 | 9.40 | 7.23 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:37 PM EST |
| 28.00 | 7.40 | 10.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 30.00 | 9.20 | 12.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 35.00 | 14.40 | 17.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |