Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $17.42 as of 11/21/2025 8:49:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 13.10 | 12.50 | % | 2.50 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 8.00 | 8.90 | 10.10 | 9.50 | 6.78 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 7.90 | 9.10 | 8.50 | % | 0.94 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 10.00 | 6.90 | 8.10 | 7.50 | 5.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 5.90 | 7.20 | 6.55 | % | 0.60 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 12.00 | 4.90 | 6.20 | 5.55 | 4.56 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 3.90 | 5.20 | 4.55 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.03 | 1.00 | 0.02 | 0.00 | 9/26/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 3.00 | 4.30 | 3.65 | 3.48 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.92 | 0.93 | 0.05 | 0.00 | 8/28/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 2.15 | 2.90 | 2.53 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.56 | 0.85 | 0.09 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 1.45 | 2.35 | 1.90 | 1.30 | -0.03 | -2.26% | 0.12 | 3 | 207 | 0.38 | 0.75 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 0.90 | 1.10 | 1.00 | 0.80 | -0.05 | -5.89% | 0.06 | 2 | 310 | 0.30 | 0.60 | 0.19 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.03 | 18 | 560 | 0.27 | 0.40 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 151 | 0.27 | 0.22 | 0.16 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.32 | 0.11 | 0.10 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.04 | 0.05 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.02 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/21/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.81 | 0.00 | 0.02 | 0.00 | 10/21/2025 | 11/21/2025 3:59:49 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.49 | -0.07 | 0.05 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 7 | 932 | 0.36 | -0.15 | 0.09 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.39 | +0.19 | +95.00% | 0.02 | 12 | 80 | 0.34 | -0.25 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 17.00 | 0.50 | 0.70 | 0.60 | 0.70 | +0.10 | +16.67% | 0.04 | 5 | 290 | 0.29 | -0.40 | 0.19 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 18.00 | 1.05 | 1.20 | 1.13 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.60 | 0.20 | -0.01 | 9/30/2025 | 11/21/2025 3:59:49 PM EST |
| 19.00 | 1.50 | 2.40 | 1.95 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.78 | 0.16 | 0.00 | 9/11/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 2.00 | 3.40 | 2.70 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.89 | 0.10 | 0.00 | 11/5/2025 | 11/21/2025 3:59:49 PM EST |
| 21.00 | 3.10 | 4.40 | 3.75 | % | 0.18 | 0 | 0 | 0.73 | -0.96 | 0.05 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 22.00 | 4.00 | 5.50 | 4.75 | % | 0.22 | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 23.00 | 5.00 | 6.40 | 5.70 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 24.00 | 6.00 | 7.40 | 6.70 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 25.00 | 7.00 | 8.40 | 7.70 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 30.00 | 11.90 | 13.40 | 12.65 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |