Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $14.75 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.50 | 10.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.00 | 7.50 | 9.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 8.00 | 6.50 | 8.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.00 | 5.70 | 5.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.00 | 4.50 | 5.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 11.00 | 3.70 | 4.20 | 3.31 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 12.00 | 2.65 | 3.20 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.96 | 0.05 | 0.00 | 4/17/2025 | 5/5/2025 3:59:45 PM EST |
| 13.00 | 1.90 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.87 | 0.11 | -0.01 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 14.00 | 1.10 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.72 | 0.20 | -0.01 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 15.00 | 0.50 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 64 | 0.29 | 0.49 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 16.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 15 | 58 | 0.28 | 0.24 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.32 | 0.09 | 0.11 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 1 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.04 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.04 | 0.05 | 0.00 | 4/16/2025 | 5/5/2025 3:59:45 PM EST |
| 13.00 | 0.10 | 0.15 | 0.14 | -0.07 | -33.34% | 51 | 22 | 0.35 | -0.13 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.28 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 15.00 | 0.65 | 0.75 | 0.65 | -0.64 | -49.62% | 115 | 45 | 0.30 | -0.51 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 16.00 | 1.30 | 1.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.76 | 0.22 | -0.01 | 4/4/2025 | 5/5/2025 3:59:45 PM EST |
| 17.00 | 1.95 | 2.50 | % | 0 | 0 | 0.77 | -0.91 | 0.11 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 18.00 | 3.00 | 3.40 | % | 0 | 0 | 0.53 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 19.00 | 4.00 | 4.30 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 5.00 | 5.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 21.00 | 6.00 | 6.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.00 | 6.90 | 7.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 10.00 | 10.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |