Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $16.34 as of 2/21/2025 8:34:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.90 | 8.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 4.90 | 7.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 3.90 | 6.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 4.20 | 5.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 2.10 | 4.90 | % | 0 | 0 | 1.64 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 1.20 | 3.70 | % | 0 | 0 | 0.83 | 0.96 | 0.06 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 1.45 | 1.60 | 1.85 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.85 | 0.17 | -0.01 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.70 | 0.80 | 0.75 | +0.03 | +4.17% | 3,713 | 268 | 0.30 | 0.63 | 0.30 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 4 | 4,963 | 0.27 | 0.32 | 0.30 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 297 | 0.32 | 0.11 | 0.15 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.02 | 0.04 | 0.00 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.45 | -0.04 | 0.06 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.15 | 0.17 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.30 | 0.40 | 0.30 | +0.09 | +42.86% | 281 | 585 | 0.29 | -0.37 | 0.30 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.80 | 0.90 | 0.59 | -0.01 | -1.67% | 1 | 617 | 0.26 | -0.68 | 0.30 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 1.60 | 1.90 | 1.43 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.89 | 0.15 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 1.15 | 4.10 | % | 0 | 0 | 0.56 | -0.98 | 0.04 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 2.25 | 5.10 | % | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 3.10 | 6.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 4.10 | 7.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 5.10 | 8.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 6.10 | 7.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 7.50 | 10.00 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |