Options Chain for STARWOOD PPTY TR INC COM (STWD) - $17.78 as of 4/10/2026 5:22:53 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 | 7.60 | 7.80 | 7.70 | 7.70 | -0.10 | -1.29% | 0.77 | 4 | 3 | 4.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 11.00 | 6.30 | 7.00 | 6.65 | 6.64 | -0.16 | -2.36% | 0.60 | 6 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 12.00 | 5.20 | 6.10 | 5.65 | 5.65 | % | 0.47 | 2 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST | |
| 13.00 | 4.60 | 5.00 | 4.80 | 4.60 | -0.14 | -2.96% | 0.37 | 2 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 14.00 | 3.50 | 3.80 | 3.65 | 3.70 | -0.10 | -2.64% | 0.26 | 2 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 15.00 | 2.45 | 2.95 | 2.70 | 2.64 | -0.10 | -3.65% | 0.18 | 2 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 16.00 | 1.35 | 2.00 | 1.68 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.39 | 0.98 | 0.06 | -0.01 | 3/31/2026 | 4/13/2026 9:59:05 AM EST |
| 17.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 392 | 0.59 | 0.77 | 0.36 | -0.03 | 4/9/2026 | 4/13/2026 9:59:05 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 924 | 0.24 | 0.28 | 0.50 | -0.03 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.55 | 0.02 | 0.07 | 0.00 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:05 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:05 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:05 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.02 | -0.02 | 0.06 | -0.01 | 4/10/2026 | 4/13/2026 9:59:05 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.01 | +16.67% | 0.01 | 35 | 2,337 | 0.41 | -0.23 | 0.36 | -0.03 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.10 | +33.34% | 0.02 | 21 | 335 | 0.32 | -0.72 | 0.50 | -0.03 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 19.00 | 1.05 | 1.65 | 1.35 | 1.37 | +0.09 | +7.04% | 0.07 | 20 | 21 | 0.95 | -0.98 | 0.07 | 0.00 | 4/13/2026 | 4/13/2026 9:59:05 AM EST |
| 20.00 | 2.00 | 2.80 | 2.40 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 21.00 | 2.90 | 3.80 | 3.35 | % | 0.16 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 22.00 | 3.90 | 4.80 | 4.35 | % | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 23.00 | 4.90 | 5.80 | 5.35 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 24.00 | 5.90 | 6.80 | 6.35 | % | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 25.00 | 6.90 | 7.80 | 7.35 | % | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 26.00 | 7.90 | 8.80 | 8.35 | % | 0.32 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST |