Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $17.29 as of 8/29/2025 3:29:41 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 | 12.10 | 12.30 | 12.20 | % | 2.44 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 11.10 | 11.30 | 11.20 | % | 1.87 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 10.10 | 10.40 | 10.25 | % | 1.46 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 8.00 | 9.10 | 9.30 | 9.20 | % | 1.15 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 9.00 | 8.20 | 8.30 | 8.25 | % | 0.92 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 7.10 | 7.30 | 7.20 | % | 0.72 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.00 | 6.10 | 6.30 | 6.20 | % | 0.56 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 5.10 | 5.30 | 5.20 | 4.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 4.20 | 4.40 | 4.30 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 3.20 | 3.40 | 3.30 | % | 0.24 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 2.20 | 2.35 | 2.28 | 2.19 | +0.12 | +5.80% | 0.15 | 2 | 25 | 0.51 | 0.98 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.10 | -7.41% | 0.08 | 23 | 274 | 0.26 | 0.88 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.05 | -9.26% | 0.03 | 2 | 141 | 0.24 | 0.61 | 0.39 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 20 | 463 | 0.21 | 0.20 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.03 | 0.08 | 0.00 | 7/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 | 4.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.48 | -0.02 | 0.04 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.28 | -0.12 | 0.18 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.39 | 0.39 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | % | 0.05 | 0 | 0 | 0.18 | -0.80 | 0.32 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 19.00 | 1.65 | 1.85 | 1.75 | % | 0.09 | 0 | 0 | 0.33 | -0.97 | 0.08 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 2.75 | 2.85 | 2.80 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 21.00 | 3.70 | 3.90 | 3.80 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 4.70 | 4.90 | 4.80 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 5.70 | 5.90 | 5.80 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 6.70 | 6.90 | 6.80 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 7.70 | 7.90 | 7.80 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 12.70 | 12.90 | 12.80 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |