Options Chain for STARWOOD PPTY TR INC COM (STWD) - $16.08 as of 9/4/2026 8:26:42 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 | 5.70 | 6.30 | 6.00 | 5.91 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 11.00 | 4.70 | 5.30 | 5.00 | 4.65 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 12.00 | 3.70 | 4.30 | 4.00 | 3.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 13.00 | 3.00 | 3.30 | 3.15 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 14.00 | 1.65 | 2.35 | 2.00 | 2.32 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 15.00 | 0.80 | 1.35 | 1.08 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.52 | 0.98 | 0.06 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.06 | +30.00% | 0.02 | 31 | 662 | 0.15 | 0.59 | 0.75 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 2,248 | 0.24 | 0.05 | 0.20 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,310 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.09 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15,018 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,096 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.38 | -0.01 | 0.06 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 120 | 3,000 | 0.16 | -0.41 | 0.75 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.27 | -21.26% | 0.05 | 1 | 152 | 0.33 | -0.95 | 0.20 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 18.00 | 1.65 | 2.25 | 1.95 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:00 PM EST |
| 19.00 | 2.75 | 3.30 | 3.03 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:00 PM EST |
| 20.00 | 3.70 | 4.30 | 4.00 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:00 PM EST |
| 21.00 | 4.70 | 5.30 | 5.00 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 22.00 | 5.70 | 6.30 | 6.00 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 23.00 | 6.70 | 7.30 | 7.00 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 24.00 | 7.70 | 8.30 | 8.00 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 25.00 | 8.70 | 9.30 | 9.00 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 26.00 | 9.70 | 10.30 | 10.00 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |