Options Chain for HOMESTREET INC COM (HMST) - $9.67 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.00 | 7.90 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 5.90 | 6.90 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 3.60 | 5.80 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 4.00 | 4.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 3.00 | 3.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 2.05 | 2.75 | % | 0 | 0 | 1.87 | 0.99 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.70 | % | 0 | 0 | 1.47 | 0.89 | 0.17 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.45 | 1.00 | % | 0 | 0 | 0.61 | 0.64 | 0.31 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.33 | 0.28 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.13 | 0.15 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.04 | 0.05 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | -0.01 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 1.25 | -0.11 | 0.17 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | -0.36 | 0.31 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.50 | % | 0 | 0 | 1.27 | -0.67 | 0.28 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 4.00 | 1.45 | 0.00 | 0.00% | 0 | 1 | 3.32 | -0.87 | 0.15 | -0.01 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 1.40 | 4.30 | % | 0 | 0 | 2.91 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 2.45 | 4.80 | % | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 3.60 | 6.80 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 5.20 | 6.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 5.90 | 7.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 6.60 | 8.20 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 7.10 | 9.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |