Options Chain for HOMESTREET INC COM (HMST) - $13.03 as of 5/30/2025 9:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 11.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 6.50 | 11.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 5.70 | 10.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 4.60 | 9.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 4.20 | 7.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 3.00 | 7.00 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 2.10 | 6.10 | % | 0 | 0 | 5.96 | 0.97 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 1.00 | 4.90 | % | 0 | 0 | 2.48 | 0.93 | 0.05 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 4 | 4.31 | 0.84 | 0.09 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 2.35 | % | 0 | 0 | 1.55 | 0.70 | 0.14 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.54 | 0.17 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.38 | 0.16 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 3.20 | % | 0 | 0 | 2.01 | 0.25 | 0.14 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 3.20 | % | 0 | 0 | 0.53 | 0.17 | 0.10 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.10 | 0.07 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 3.20 | % | 0 | 0 | 4.78 | 0.06 | 0.05 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 3.20 | % | 0 | 0 | 6.37 | 0.04 | 0.03 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 3.20 | % | 0 | 0 | 10.73 | 0.02 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 3.20 | % | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | -0.03 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.25 | % | 0 | 0 | 3.17 | -0.07 | 0.05 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.16 | 0.09 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 600 | 0.44 | -0.30 | 0.14 | -0.02 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 2.80 | % | 0 | 0 | 1.12 | -0.46 | 0.17 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 4.20 | % | 0 | 0 | 2.90 | -0.62 | 0.16 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 3.17 | -0.75 | 0.14 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 1.05 | 4.90 | % | 0 | 0 | 0.48 | -0.83 | 0.10 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 2.55 | 6.30 | % | 0 | 0 | 2.26 | -0.90 | 0.07 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 3.50 | 7.40 | % | 0 | 0 | 3.41 | -0.94 | 0.05 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 4.50 | 8.10 | % | 0 | 0 | 0.91 | -0.96 | 0.03 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 5.60 | 9.00 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:59 PM EST |