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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 12.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 8.00 | 6.80 | 9.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 7.20 | 8.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 4.80 | 7.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 3.80 | 6.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 2.90 | 5.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 13.00 | 2.15 | 4.90 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 2.40 | 3.60 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.93 | 0.10 | 0.00 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 1.50 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.79 | 0.17 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.80 | 0.90 | 0.84 | -0.46 | -35.39% | 106 | 24 | 0.29 | 0.58 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | -0.12 | -25.54% | 32 | 645 | 0.26 | 0.34 | 0.23 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 1 | 1,211 | 0.23 | 0.13 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 312 | 0.27 | 0.04 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2,930 | 0.69 | 0.01 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 413 | 0.78 | 0.00 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 1.48 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.28 | -0.07 | 0.10 | 0.00 | 1/17/2025 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.21 | +0.05 | +31.25% | 7 | 39 | 0.28 | -0.21 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 16.00 | 0.50 | 0.60 | 0.43 | +0.03 | +7.50% | 6 | 281 | 0.27 | -0.42 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.00 | 1.05 | 1.15 | 1.05 | +0.25 | +31.25% | 20 | 173 | 0.26 | -0.66 | 0.23 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 18.00 | 1.80 | 2.10 | 1.79 | +0.49 | +37.70% | 7 | 44 | 0.41 | -0.87 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 19.00 | 2.65 | 2.90 | 1.41 | 0.00 | 0.00% | 0 | 14 | 0.11 | -0.96 | 0.06 | 0.00 | 12/18/2024 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 2.30 | 5.30 | 2.90 | 0.00 | 0.00% | 0 | 12 | 0.12 | -0.99 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 3.10 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.57 | -1.00 | 0.01 | 0.00 | 11/5/2024 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 4.20 | 7.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 6.50 | 7.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 6.50 | 9.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 8.40 | 9.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 12.70 | 15.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 17.70 | 20.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |