Options Chain for STARWOOD PPTY TR INC COM (STWD) - $20.33 as of 3/28/2024 1:28:22 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 9.50 | 10.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
11.00 | 8.80 | 9.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
12.00 | 7.50 | 8.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
13.00 | 6.50 | 7.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
14.00 | 5.50 | 6.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
15.00 | 4.60 | 5.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
16.00 | 3.50 | 4.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
17.00 | 2.55 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.01 | 0.00 | 2/22/2024 | 3/28/2024 12:58:52 PM EST |
18.00 | 1.95 | 2.50 | % | 0 | 0 | 0.49 | 0.98 | 0.04 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
19.00 | 1.35 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.87 | 0.17 | -0.01 | 3/26/2024 | 3/28/2024 12:58:52 PM EST |
20.00 | 0.55 | 0.60 | 0.60 | +0.05 | +9.10% | 31 | 2,114 | 0.22 | 0.63 | 0.37 | -0.01 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
21.00 | 0.10 | 0.15 | 0.17 | +0.07 | +70.00% | 32 | 2,146 | 0.18 | 0.22 | 0.35 | -0.01 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 142 | 0.24 | 0.03 | 0.07 | 0.00 | 3/27/2024 | 3/28/2024 12:58:52 PM EST |
23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 12:58:52 PM EST |
25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 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 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 12:58:52 PM EST |
17.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.01 | 0.00 | 3/15/2024 | 3/28/2024 12:58:52 PM EST |
18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 385 | 0.40 | -0.02 | 0.04 | 0.00 | 3/25/2024 | 3/28/2024 12:58:52 PM EST |
19.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 42 | 1,739 | 0.24 | -0.13 | 0.17 | -0.01 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
20.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 53 | 508 | 0.21 | -0.37 | 0.37 | -0.01 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
21.00 | 0.80 | 0.90 | 0.80 | -0.20 | -20.00% | 14 | 55 | 0.17 | -0.78 | 0.35 | -0.01 | 3/28/2024 | 3/28/2024 12:58:52 PM EST |
22.00 | 1.35 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.07 | 0.00 | 3/27/2024 | 3/28/2024 12:58:52 PM EST |
23.00 | 2.45 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 12:58:52 PM EST |
24.00 | 2.75 | 3.80 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
25.00 | 4.60 | 4.80 | 5.88 | 0.00 | 0.00% | 0 | 20 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 3/28/2024 12:58:52 PM EST |
26.00 | 5.00 | 5.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST | |||
27.00 | 5.90 | 6.80 | 7.83 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 3/28/2024 12:58:52 PM EST |
28.00 | 7.50 | 7.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:52 PM EST |