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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.20 | 9.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 8.30 | 8.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 7.40 | 8.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 6.40 | 6.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.40 | 6.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 4.30 | 5.80 | 3.31 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 3.40 | 4.60 | 2.75 | 0.00 | 0.00% | 0 | 6 | 0.78 | 1.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 2.20 | 2.75 | 2.44 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.98 | 0.04 | 0.00 | 5/19/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 1.35 | 1.80 | 1.55 | +0.62 | +66.67% | 1 | 30 | 0.33 | 0.88 | 0.14 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.70 | 0.80 | 0.71 | +0.06 | +9.24% | 1 | 338 | 0.31 | 0.67 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 158 | 0.28 | 0.32 | 0.34 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.08 | 0.15 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 0.68 | 0.01 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.01 | 0.00 | 4/16/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.63 | -0.02 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.12 | 0.14 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 26 | 2,371 | 0.29 | -0.33 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.68 | 0.34 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 1.50 | 1.75 | % | 0 | 0 | 0.47 | -0.92 | 0.15 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.00 | 2.35 | 2.90 | % | 0 | 0 | 0.72 | -0.99 | 0.03 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.00 | 3.30 | 3.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 4.30 | 4.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 5.50 | 5.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 6.30 | 6.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 9.50 | 9.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |