Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $16.52 as of 7/11/2025 8:29:03 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 | 10.30 | 13.10 | 11.70 | 10.85 | 0.00 | 0.00% | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 7.80 | 10.00 | 8.90 | 7.75 | 0.00 | 0.00% | 1.11 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 7.20 | 7.80 | 7.50 | % | 0.83 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 10.00 | 6.20 | 8.10 | 7.15 | 5.70 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 5.20 | 7.00 | 6.10 | % | 0.55 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 12.00 | 4.30 | 5.50 | 4.90 | 2.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 3.20 | 5.00 | 4.10 | 2.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 2.20 | 3.50 | 2.85 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 1.50 | 1.65 | 1.58 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.68 | 1.00 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.20 | -28.58% | 0.04 | 2 | 2,955 | 0.23 | 0.84 | 0.44 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.29 | 0.20 | 0.53 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.57 | 0.00 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/11/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 0.80 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 5,145 | 0.53 | 0.00 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 0.33 | -0.16 | 0.44 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 0.45 | 0.80 | 0.63 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.34 | -0.80 | 0.53 | -0.01 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 1.20 | 1.60 | 1.40 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.92 | -1.00 | 0.02 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 19.00 | 2.25 | 2.85 | 2.55 | 3.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/11/2025 3:59:49 PM EST |
| 20.00 | 3.40 | 3.80 | 3.60 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.45 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:49 PM EST |
| 21.00 | 4.20 | 4.70 | 4.45 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 22.00 | 5.30 | 5.80 | 5.55 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 23.00 | 6.30 | 6.80 | 6.55 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 24.00 | 7.40 | 7.80 | 7.60 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 25.00 | 8.30 | 8.80 | 8.55 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 26.00 | 9.10 | 9.80 | 9.45 | % | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 27.00 | 10.30 | 10.80 | 10.55 | % | 0.39 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 28.00 | 11.20 | 11.80 | 11.50 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 29.00 | 12.10 | 12.80 | 12.45 | % | 0.43 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 30.00 | 13.20 | 13.80 | 13.50 | % | 0.45 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 31.00 | 14.20 | 14.80 | 14.50 | % | 0.47 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 32.00 | 15.30 | 15.80 | 15.55 | % | 0.49 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 33.00 | 16.30 | 16.70 | 16.50 | % | 0.50 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 35.00 | 18.20 | 18.80 | 18.50 | 21.55 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:49 PM EST |