Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.85 as of 3/31/2025 2:40:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.90 | 10.10 | 10.09 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 12.00 | 7.30 | 8.30 | 8.08 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 13.00 | 6.60 | 8.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 5.60 | 5.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 3.10 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 3.70 | 3.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.00 | 2.55 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 1.55 | 1.90 | 1.72 | -0.80 | -31.75% | 1 | 2 | 0.49 | 0.99 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 0.80 | 0.95 | 0.70 | -0.01 | -1.41% | 10 | 5 | 0.20 | 0.83 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 0.20 | 0.25 | 0.20 | +0.11 | +122.23% | 261 | 957 | 0.14 | 0.34 | 0.52 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 14 | 527 | 0.24 | 0.03 | 0.11 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.06 | -0.03 | -33.34% | 27 | 220 | 0.37 | -0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | -0.06 | -28.58% | 401 | 1,409 | 0.20 | -0.17 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 0.40 | 0.45 | 0.40 | -0.41 | -50.62% | 160 | 466 | 0.15 | -0.66 | 0.52 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 21.00 | 1.20 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.97 | 0.11 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 22.00 | 2.15 | 2.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 23.00 | 3.10 | 3.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 24.00 | 4.00 | 4.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 4.80 | 5.40 | 5.28 | 0.00 | 0.00% | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 5.80 | 7.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 27.00 | 7.20 | 7.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 28.00 | 7.70 | 9.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |