Options Chain for STARWOOD PPTY TR INC COM (STWD) - $17.09 as of 5/29/2026 3:16:37 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 | 7.00 | 7.60 | 7.30 | 7.44 | +0.35 | +4.94% | 0.73 | 2 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 11.00 | 5.70 | 6.60 | 6.15 | 6.34 | +0.33 | +5.50% | 0.56 | 2 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 12.00 | 4.70 | 5.60 | 5.15 | 5.34 | +0.25 | +4.92% | 0.43 | 2 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 13.00 | 3.90 | 4.60 | 4.25 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 14.00 | 2.75 | 3.60 | 3.18 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 15.00 | 1.90 | 2.55 | 2.23 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:53 PM EST |
| 16.00 | 1.10 | 1.55 | 1.33 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.54 | 0.95 | 0.14 | 0.00 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 17.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 564 | 2,289 | 0.17 | 0.61 | 0.55 | -0.01 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 64 | 3,556 | 0.18 | 0.10 | 0.28 | 0.00 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,745 | 0.31 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 2:58:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:53 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 2:58:53 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 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6,144 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:53 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.30 | -0.05 | 0.14 | 0.00 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.04 | +20.00% | 0.01 | 124 | 4,314 | 0.17 | -0.39 | 0.55 | -0.01 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 18.00 | 0.85 | 0.95 | 0.90 | 0.80 | -0.04 | -4.77% | 0.05 | 10 | 2,255 | 0.24 | -0.90 | 0.28 | 0.00 | 5/29/2026 | 5/29/2026 2:58:53 PM EST |
| 19.00 | 1.40 | 2.30 | 1.85 | 1.68 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.69 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 2:58:53 PM EST |
| 20.00 | 2.40 | 3.30 | 2.85 | 2.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 2:58:53 PM EST |
| 21.00 | 3.70 | 4.00 | 3.85 | 3.90 | % | 0.18 | 6 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:53 PM EST | |
| 22.00 | 4.30 | 5.30 | 4.80 | 4.71 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:53 PM EST |
| 23.00 | 5.30 | 6.30 | 5.80 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 24.00 | 6.30 | 7.30 | 6.80 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 25.00 | 7.30 | 8.30 | 7.80 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 26.00 | 8.30 | 9.30 | 8.80 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 27.00 | 9.30 | 10.30 | 9.80 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 30.00 | 12.30 | 13.30 | 12.80 | % | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 35.00 | 17.40 | 18.30 | 17.85 | % | 0.51 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST |