Options Chain for STARWOOD PPTY TR INC COM (STWD) - $18.27 as of 10/29/2025 9:19:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.60 | 8.00 | 7.30 | 9.36 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:11 PM EST |
| 12.00 | 5.60 | 6.70 | 6.15 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 13.00 | 5.10 | 5.50 | 5.30 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:11 PM EST |
| 14.00 | 3.70 | 4.50 | 4.10 | % | 0.29 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 15.00 | 2.80 | 4.00 | 3.40 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:11 PM EST |
| 16.00 | 1.70 | 2.50 | 2.10 | 2.40 | -0.40 | -14.29% | 0.13 | 1 | 4 | 0.55 | 0.99 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:11 PM EST |
| 17.00 | 1.10 | 1.75 | 1.43 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.54 | 0.91 | 0.16 | -0.01 | 10/17/2025 | 10/29/2025 4:00:11 PM EST |
| 18.00 | 0.30 | 0.85 | 0.58 | 0.60 | -0.15 | -20.00% | 0.03 | 228 | 108 | 0.37 | 0.66 | 0.39 | -0.01 | 10/29/2025 | 10/29/2025 4:00:11 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.02 | +11.77% | 0.01 | 63 | 1,446 | 0.20 | 0.24 | 0.36 | -0.01 | 10/29/2025 | 10/29/2025 4:00:11 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 202 | 1,363 | 0.26 | 0.03 | 0.07 | 0.00 | 10/29/2025 | 10/29/2025 4:00:11 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:11 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:11 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.02 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 22 | 118 | 0.29 | -0.09 | 0.16 | -0.01 | 10/29/2025 | 10/29/2025 4:00:11 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 67 | 1,065 | 0.17 | -0.34 | 0.39 | -0.01 | 10/29/2025 | 10/29/2025 4:00:11 PM EST |
| 19.00 | 0.70 | 1.05 | 0.88 | 0.75 | +0.09 | +13.64% | 0.05 | 87 | 971 | 0.35 | -0.76 | 0.36 | -0.01 | 10/29/2025 | 10/29/2025 4:00:11 PM EST |
| 20.00 | 1.00 | 2.30 | 1.65 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.67 | -0.97 | 0.07 | 0.00 | 10/28/2025 | 10/29/2025 4:00:11 PM EST |
| 21.00 | 2.60 | 3.40 | 3.00 | 2.11 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:11 PM EST |
| 22.00 | 3.60 | 4.40 | 4.00 | 2.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:11 PM EST |
| 23.00 | 4.60 | 5.40 | 5.00 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 24.00 | 5.60 | 6.40 | 6.00 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 25.00 | 6.60 | 7.40 | 7.00 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:11 PM EST |
| 26.00 | 7.60 | 8.40 | 8.00 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 27.00 | 8.60 | 9.40 | 9.00 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 28.00 | 9.60 | 10.40 | 10.00 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 29.00 | 10.60 | 11.40 | 11.00 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST | |||
| 30.00 | 11.60 | 12.40 | 12.00 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:11 PM EST |