Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $16.15 as of 8/22/2025 3:53:54 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 | 11.80 | 13.00 | 12.40 | % | 2.48 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 8.80 | 9.70 | 9.25 | 6.76 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 7.80 | 8.10 | 7.95 | 6.75 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 6.80 | 7.80 | 7.30 | 6.34 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 5.90 | 6.10 | 6.00 | 4.40 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 4.90 | 5.10 | 5.00 | 2.95 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 3.90 | 4.10 | 4.00 | 2.97 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.62 | 0.98 | 0.04 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 2.85 | 3.10 | 2.98 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.61 | 0.94 | 0.07 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.57 | +38.52% | 0.14 | 5 | 2,759 | 0.31 | 0.84 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 1.10 | 1.25 | 1.18 | 1.13 | +0.45 | +66.18% | 0.07 | 11 | 868 | 0.26 | 0.71 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.27 | +96.43% | 0.03 | 26 | 4,855 | 0.24 | 0.47 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.11 | +220.00% | 0.01 | 20 | 244 | 0.20 | 0.19 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.06 | 0.09 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | 0.01 | 0.02 | 0.00 | 5/8/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 143 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,884 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.60 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 299 | 0.44 | -0.02 | 0.04 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,374 | 0.41 | -0.06 | 0.07 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.50 | 0.33 | 0.15 | -0.10 | -40.00% | 0.02 | 7 | 128 | 0.31 | -0.16 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.22 | -37.29% | 0.02 | 1 | 642 | 0.26 | -0.29 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.75 | -0.49 | -39.52% | 0.04 | 4 | 70 | 0.23 | -0.53 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 1.30 | 1.45 | 1.38 | 1.96 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.23 | -0.81 | 0.22 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 2.20 | 2.30 | 2.25 | 2.56 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.29 | -0.94 | 0.09 | 0.00 | 7/10/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.02 | 0.00 | 4/28/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 4.10 | 4.30 | 4.20 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 5.10 | 5.40 | 5.25 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 6.10 | 6.40 | 6.25 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 7.10 | 7.50 | 7.30 | 11.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 8.10 | 8.30 | 8.20 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 13.10 | 13.40 | 13.25 | % | 0.44 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |