Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $15.36 as of 5/28/2025 4:49:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.20 | 10.70 | 12.63 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 7.40 | 8.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 6.40 | 7.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.30 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 4.30 | 5.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 3.30 | 4.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 2.40 | 3.10 | 2.43 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.94 | 0.09 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 1.55 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 5,021 | 0.35 | 0.80 | 0.16 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.80 | 0.95 | 0.79 | 0.00 | 0.00% | 0 | 142 | 0.30 | 0.61 | 0.23 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.30 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 64 | 0.27 | 0.36 | 0.25 | -0.01 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 116 | 0.24 | 0.14 | 0.16 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 88 | 0.41 | 0.04 | 0.07 | 0.00 | 4/17/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.83 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 2.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 305 | 0.47 | -0.06 | 0.09 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 2,670 | 0.32 | -0.20 | 0.16 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 1 | 160 | 0.29 | -0.39 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.95 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 998 | 0.28 | -0.64 | 0.25 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 1.55 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 57 | 0.36 | -0.86 | 0.16 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 2.45 | 3.00 | 4.72 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.96 | 0.07 | 0.00 | 4/10/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 3.60 | 3.90 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.99 | 0.02 | 0.00 | 3/7/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 4.50 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 35 | 0.65 | -1.00 | 0.01 | 0.00 | 4/28/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 5.40 | 6.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 6.40 | 6.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 7.40 | 7.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 8.60 | 8.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 9.40 | 10.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 10.50 | 11.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 14.40 | 14.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 19.50 | 19.90 | 21.55 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:59 PM EST |