Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $14.36 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.10 | 8.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.00 | 6.00 | 7.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 4.50 | 6.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 3.70 | 5.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 2.70 | 4.40 | % | 0 | 0 | 0.54 | 0.98 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 2.30 | 3.00 | 2.30 | -0.39 | -14.50% | 1 | 2 | 0.71 | 0.92 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 1.40 | 1.55 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.80 | 0.16 | -0.01 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | -0.12 | -13.80% | 21 | 4 | 0.29 | 0.60 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.35 | 0.25 | -0.02 | -7.41% | 1 | 5,023 | 0.28 | 0.33 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.15 | 0.09 | -0.05 | -35.72% | 1 | 29 | 0.28 | 0.15 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.05 | 0.07 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.01 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | -0.02 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 0.05 | 0.15 | % | 0 | 0 | 0.40 | -0.08 | 0.08 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 13.00 | 0.15 | 0.25 | 0.25 | +0.12 | +92.31% | 15 | 4 | 0.34 | -0.20 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.40 | 0.75 | 0.50 | -0.02 | -3.85% | 29 | 669 | 0.31 | -0.40 | 0.25 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.95 | 1.05 | 1.05 | +0.25 | +31.25% | 3 | 112 | 0.28 | -0.67 | 0.27 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 1.55 | 1.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.85 | 0.16 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 2.65 | 3.40 | % | 0 | 0 | 0.43 | -0.95 | 0.07 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 3.20 | 4.20 | % | 0 | 0 | 0.73 | -0.99 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 4.00 | 6.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 5.30 | 6.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 5.70 | 7.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 7.00 | 8.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 8.50 | 9.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 10.60 | 11.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |