Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $15.75 as of 8/13/2025 7:33:20 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 | 9.80 | 11.90 | 10.85 | % | 2.17 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 6.00 | 10.00 | 11.20 | 10.60 | % | 1.77 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 7.00 | 9.00 | 10.20 | 9.60 | % | 1.37 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 8.00 | 8.00 | 8.30 | 8.15 | % | 1.02 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 9.00 | 7.10 | 7.30 | 7.20 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 10.00 | 6.00 | 6.30 | 6.15 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 11.00 | 5.10 | 5.30 | 5.20 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 12.00 | 4.00 | 4.30 | 4.15 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 3.10 | 3.30 | 3.20 | % | 0.25 | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 2.15 | 2.30 | 2.23 | % | 0.16 | 0 | 0 | 0.38 | 0.95 | 0.07 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 1.25 | 1.35 | 1.30 | 1.22 | +0.25 | +25.78% | 0.09 | 4 | 20 | 0.26 | 0.82 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | 0.40 | +0.01 | +2.57% | 0.04 | 17 | 28 | 0.25 | 0.57 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.07 | +58.34% | 0.01 | 17 | 101 | 0.24 | 0.26 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.37 | 0.07 | 0.12 | 0.00 | 8/1/2025 | 8/13/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | 0.01 | 0.03 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 | 3.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.01 | 0.01 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.51 | -0.05 | 0.07 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 3 | 152 | 0.28 | -0.18 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.23 | -34.85% | 0.03 | 37 | 22 | 0.24 | -0.43 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 1.17 | -0.44 | -27.33% | 0.06 | 4 | 6 | 0.22 | -0.74 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 18.00 | 1.75 | 1.95 | 1.85 | % | 0.10 | 0 | 0 | 0.32 | -0.93 | 0.12 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 2.65 | 3.10 | 2.88 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.03 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 3.50 | 4.20 | 3.85 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 21.00 | 4.50 | 5.20 | 4.85 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 22.00 | 5.50 | 6.10 | 5.80 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 23.00 | 6.40 | 7.30 | 6.85 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 7.40 | 8.40 | 7.90 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 8.50 | 9.40 | 8.95 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 13.40 | 14.40 | 13.90 | % | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |