Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $14.36 as of 3/31/2025 4:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 9.50 | 9.30 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 8.00 | 5.40 | 7.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 4.50 | 6.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 3.50 | 4.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 2.80 | 3.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 1.30 | 3.20 | % | 0 | 0 | 0.65 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 13.00 | 1.10 | 1.40 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.90 | 0.16 | -0.01 | 11/4/2024 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.45 | 0.50 | 0.50 | +0.15 | +42.86% | 24 | 18 | 0.28 | 0.61 | 0.40 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 17 | 4,514 | 0.28 | 0.21 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 2 | 151 | 0.39 | 0.03 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,587 | 0.71 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,196 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 327 | 1.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,875 | 2,928 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 413 | 0.99 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 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 | 4.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.01 | 0.02 | 0.00 | 10/25/2024 | 3/31/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 1 | 27 | 0.33 | -0.10 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 5 | 4,427 | 0.29 | -0.39 | 0.40 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.75 | 1.30 | 0.95 | -0.10 | -9.53% | 3 | 447 | 0.34 | -0.79 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 1.75 | 2.00 | 1.95 | +0.23 | +13.38% | 1 | 17,727 | 0.48 | -0.97 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 2.70 | 2.95 | 3.04 | 0.00 | 0.00% | 0 | 318 | 0.64 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 3.10 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 44 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 4.10 | 5.60 | 2.87 | 0.00 | 0.00% | 0 | 14 | 1.01 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 5.40 | 6.20 | 2.90 | 0.00 | 0.00% | 0 | 12 | 1.14 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 6.40 | 7.50 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 7.50 | 8.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 8.10 | 9.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 8.90 | 10.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 10.00 | 11.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.00 | 15.10 | 16.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 20.00 | 21.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |