Optionistics

Quote for STWD (STARWOOD PROPERTY TRUST INC)

Data as of

Last
12.24
Change
-0.20
Open
12.41
Previous
12.44
High
12.50
Low
12.18
Bid
-
Ask
-
Volume
5,603,921
Trades
-
Dividend
0.48
Yield
8.67%
Ex-Div
Jun 28, 2017
Impl Vol
0.298
Hist Vol
0.194
Opt Volume
1,143
Open Int
103,393

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Dec 18 '26 10.00Dec 18 '26 14.00-1.304.00
Dec 18 '26 10.00Dec 18 '26 13.00-0.583.00
Dec 18 '26 10.00Dec 18 '26 12.00-0.192.00
Dec 18 '26 10.00Dec 18 '26 15.00-2.285.00
Dec 18 '26 10.00Dec 18 '26 11.00-0.021.00
Dec 18 '26 11.00Dec 18 '26 14.00-1.283.00
Nov 20 '26 12.00Nov 20 '26 14.00-1.152.00
Dec 18 '26 11.00Dec 18 '26 13.00-0.562.00
Jan 15 '27 10.00Jan 15 '27 13.00-0.853.00
Mar 19 '27 10.00Mar 19 '27 13.00-0.843.00
Mar 19 '27 10.00Mar 19 '27 12.00-0.442.00
Dec 18 '26 12.00Dec 18 '26 14.00-1.112.00
Dec 18 '26 11.00Dec 18 '26 12.00-0.171.00
Mar 19 '27 10.00Mar 19 '27 11.00-0.131.00
Mar 19 '27 11.00Mar 19 '27 13.00-0.712.00
Dec 18 '26 12.00Dec 18 '26 13.00-0.391.00
Nov 20 '26 12.00Nov 20 '26 13.00-0.401.00
Mar 19 '27 10.00Mar 19 '27 14.00-1.654.00
Mar 19 '27 12.00Mar 19 '27 13.00-0.401.00
Dec 18 '26 11.00Dec 18 '26 15.00-2.264.00
Mar 19 '27 11.00Mar 19 '27 12.00-0.311.00
Mar 19 '27 10.00Mar 19 '27 15.00-2.495.00
Nov 20 '26 12.00Nov 20 '26 15.00-2.153.00
Mar 19 '27 11.00Mar 19 '27 14.00-1.523.00
Jan 15 '27 10.00Jan 15 '27 15.00-2.535.00
Mar 19 '27 12.00Mar 19 '27 14.00-1.212.00
Dec 18 '26 12.00Dec 18 '26 15.00-2.093.00
Mar 19 '27 11.00Mar 19 '27 15.00-2.364.00
Mar 19 '27 12.00Mar 19 '27 15.00-2.053.00
Jan 21 '28 10.00Jan 21 '28 15.00-2.825.00
Jan 21 '28 10.00Jan 21 '28 13.00-1.713.00