Options Chain for XENIA HOTELS & RESORTS INC COM (XHR) - $12.20 as of 5/30/2025 6:09:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 10.90 | % | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 6.10 | 8.40 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.50 | 3.30 | 5.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.85 | 3.50 | % | 0 | 0 | 2.07 | 0.89 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.05 | % | 0 | 0 | 1.53 | 0.49 | 0.18 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.29 | -0.55 | -65.48% | 3 | 3 | 1.24 | 0.15 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.03 | 0.03 | 0.00 | 10/28/2024 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.11 | 0.08 | -0.01 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.25 | -0.51 | 0.18 | -0.02 | 3/21/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 1.55 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 7 | 2.12 | -0.85 | 0.11 | -0.01 | 3/11/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 4.40 | 5.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.97 | 0.03 | 0.00 | 10/28/2024 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 6.50 | 8.40 | % | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 9.00 | 10.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 11.90 | 13.50 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 16.90 | 18.80 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |