Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $16.57 as of 10/16/2025 11:10:21 AM 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 | 10.40 | 12.80 | 11.60 | % | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 8.00 | 7.90 | 9.30 | 8.60 | 6.76 | 0.00 | 0.00% | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/15/2025 3:59:53 PM EST |
| 9.00 | 6.90 | 8.30 | 7.60 | 6.75 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/15/2025 3:59:53 PM EST |
| 10.00 | 5.90 | 7.30 | 6.60 | 6.34 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/15/2025 3:59:53 PM EST |
| 11.00 | 5.00 | 6.20 | 5.60 | 5.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 3:59:53 PM EST |
| 12.00 | 4.00 | 5.20 | 4.60 | 3.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:53 PM EST |
| 13.00 | 3.00 | 4.10 | 3.55 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 3:59:53 PM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/15/2025 3:59:53 PM EST |
| 15.00 | 1.25 | 1.95 | 1.60 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.94 | 0.98 | 0.05 | 0.00 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 16.00 | 0.30 | 1.05 | 0.68 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.07 | 0.79 | 0.39 | -0.06 | 10/14/2025 | 10/15/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,872 | 0.39 | 0.27 | 0.49 | -0.06 | 10/14/2025 | 10/15/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.21 | 0.02 | 0.08 | -0.01 | 10/14/2025 | 10/15/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/15/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/15/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/15/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 143 | 5.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/15/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 159 | 4.59 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/15/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,885 | 3.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 299 | 4.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,358 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/15/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.23 | -0.02 | 0.05 | 0.00 | 9/24/2025 | 10/15/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.62 | -0.21 | 0.39 | -0.06 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 17.00 | 0.10 | 0.85 | 0.48 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 223 | 1.65 | -0.73 | 0.49 | -0.06 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 18.00 | 1.05 | 1.75 | 1.40 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.91 | -0.98 | 0.08 | -0.01 | 10/10/2025 | 10/15/2025 3:59:53 PM EST |
| 19.00 | 2.05 | 2.95 | 2.50 | 2.56 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 10/15/2025 3:59:53 PM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 10/15/2025 3:59:53 PM EST |
| 21.00 | 3.90 | 5.00 | 4.45 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 4.04 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:53 PM EST |
| 22.00 | 4.90 | 6.00 | 5.45 | % | 0.25 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 23.00 | 5.70 | 7.10 | 6.40 | % | 0.28 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 24.00 | 6.70 | 8.10 | 7.40 | 11.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/15/2025 3:59:53 PM EST |
| 25.00 | 7.70 | 9.10 | 8.40 | % | 0.34 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 26.00 | 8.70 | 10.10 | 9.40 | % | 0.36 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 27.00 | 9.70 | 11.10 | 10.40 | % | 0.39 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 28.00 | 10.30 | 12.60 | 11.45 | % | 0.41 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 29.00 | 11.30 | 13.60 | 12.45 | % | 0.43 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 30.00 | 12.30 | 14.60 | 13.45 | % | 0.45 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST |