Options Chain for STARWOOD PPTY TR INC COM (STWD) - $19.50 as of 4/29/2024 2:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 11.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 12.00 | 6.60 | 9.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 13.00 | 6.40 | 8.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 14.00 | 3.70 | 7.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 15.00 | 2.95 | 6.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 16.00 | 2.05 | 5.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 17.00 | 1.65 | 4.40 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 2:59:01 PM EST |
| 18.00 | 1.60 | 2.10 | 1.56 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.89 | 0.13 | -0.01 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 19.00 | 0.75 | 0.85 | 0.85 | +0.12 | +16.44% | 30 | 397 | 0.28 | 0.70 | 0.29 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 20.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 2,848 | 1,110 | 0.23 | 0.36 | 0.36 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.06 | +0.03 | +100.00% | 4 | 3,437 | 0.27 | 0.11 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 630 | 0.35 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 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 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:59:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:59:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.02 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 433 | 0.32 | -0.11 | 0.13 | -0.01 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 19.00 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 29 | 965 | 0.27 | -0.30 | 0.29 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 20.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 347 | 0.23 | -0.64 | 0.36 | -0.01 | 4/25/2024 | 4/29/2024 2:59:01 PM EST |
| 21.00 | 0.15 | 2.55 | 1.65 | 0.00 | 0.00% | 0 | 39 | 0.28 | -0.89 | 0.17 | -0.01 | 4/10/2024 | 4/29/2024 2:59:01 PM EST |
| 22.00 | 1.50 | 4.00 | 1.95 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.04 | 0.00 | 3/27/2024 | 4/29/2024 2:59:01 PM EST |
| 23.00 | 2.20 | 5.50 | % | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 24.00 | 2.30 | 6.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 25.00 | 3.30 | 5.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 26.00 | 5.60 | 7.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 27.00 | 6.50 | 8.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 28.00 | 7.20 | 10.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 30.00 | 10.30 | 12.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST |