Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $14.70 as of 5/27/2025 3:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 10.60 | 12.63 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 5/27/2025 2:58:57 PM EST |
| 8.00 | 7.20 | 7.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 6.20 | 6.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 5.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 11.00 | 4.40 | 4.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 12.00 | 3.30 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.03 | 0.00 | 3/21/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 2.50 | 2.65 | 2.43 | +0.26 | +11.99% | 42 | 4 | 0.41 | 0.91 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 1.60 | 1.70 | 1.60 | -0.40 | -20.00% | 16 | 5,019 | 0.34 | 0.79 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.85 | 0.95 | 0.79 | +0.29 | +58.00% | 20 | 142 | 0.30 | 0.61 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.30 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 64 | 0.26 | 0.37 | 0.24 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.08 | -0.04 | -33.34% | 13 | 111 | 0.24 | 0.15 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 88 | 0.41 | 0.05 | 0.07 | 0.00 | 4/17/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 58 | 0.41 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.82 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 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 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | +0.01 | +11.12% | 3 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.00 | 0.03 | 0.00 | 5/1/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 305 | 0.38 | -0.09 | 0.09 | 0.00 | 5/14/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 0.20 | 0.25 | 0.21 | -0.24 | -53.34% | 2,501 | 171 | 0.32 | -0.21 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 3 | 160 | 0.30 | -0.39 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.95 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 998 | 0.28 | -0.63 | 0.24 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 1.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 57 | 0.29 | -0.85 | 0.16 | 0.00 | 5/12/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 2.65 | 2.75 | 4.72 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.95 | 0.07 | 0.00 | 4/10/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 3.60 | 3.80 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.99 | 0.02 | 0.00 | 3/7/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 4.60 | 4.80 | 6.10 | 0.00 | 0.00% | 0 | 35 | 0.47 | -1.00 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 5.60 | 5.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 22.00 | 6.60 | 6.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 23.00 | 7.40 | 7.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 24.00 | 8.50 | 8.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 9.50 | 10.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 26.00 | 10.50 | 10.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 14.50 | 15.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 19.40 | 19.90 | 21.55 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:57 PM EST |