IntraAlpha
Create free account Start free

Host Hotels & Resorts, Inc. Common Stock HST

i

Market dataready · fetched 2026-11-12T01:50:36.837Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-11T22:30:13.467363077Z

FundamentalsSEC EDGAR · ready · as of 2026-09-30 · fetched 2026-11-12T01:50:36.317256+00:00

Share price$25.87
1D+0.4%
AH$25.69$25.74$25.80$25.86$25.915:30 AM6:30 AM9:00 AM1:00 PM2:00 PMHST
Sold putSold callAH

Host Hotels & Resorts, Inc. Common Stock options

Live interpolated HST call and put midpoint premiums by absolute delta.Host Hotels & Resorts, Inc. Common Stock$0.31$0.88$1.45$2.02$2.59$22.70$24.35$26.01$27.66$29.3220Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80Δ20Δ C unavailable: no unambiguous, price-consistent delta bracketC —25Δ C unavailable: no unambiguous, price-consistent delta bracketC —OPTION PRICELive HST spot · $25.87HST PRICE$0.38$0.38$0.38$0.38$0.49$0.68$0.86$1.05$1.24$1.43$1.62$0.55$0.48$0.54$0.60$0.72$0.83$0.95$1.04$1.14$1.23$1.32$1.72$2.43
PutsFair0.96×
Calls——
Skew——
Implied moveBearish±$1.44
Tilt——
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ22.66113.2%14.5%
25Δ24.0776.1%8.8%
30Δ27.5157.6%7.8%24.6067.3%7.0%
35Δ27.0748.4%6.1%25.0860.4%5.4%
40Δ26.6239.2%4.4%25.3959.0%4.7%
45Δ26.1830.1%2.6%25.6957.5%3.9%
50Δ25.8627.3%1.8%26.0056.0%3.2%
55Δ25.6228.9%1.7%26.2252.8%2.7%
60Δ25.3930.4%1.5%26.4449.7%2.2%
65Δ25.1531.9%1.3%26.6546.5%1.7%
70Δ24.9233.5%1.1%26.8743.3%1.2%
75Δ24.6835.0%0.9%27.3547.4%0.9%
80Δ24.4536.5%0.8%28.0757.6%0.9%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
22.66
IV
113.2%
B/E move
14.5%

25Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
24.07
IV
76.1%
B/E move
8.8%

30Δ

Calls
Pseudo strike
27.51
IV
57.6%
B/E move
7.8%
Puts
Pseudo strike
24.60
IV
67.3%
B/E move
7.0%

35Δ

Calls
Pseudo strike
27.07
IV
48.4%
B/E move
6.1%
Puts
Pseudo strike
25.08
IV
60.4%
B/E move
5.4%

40Δ

Calls
Pseudo strike
26.62
IV
39.2%
B/E move
4.4%
Puts
Pseudo strike
25.39
IV
59.0%
B/E move
4.7%

45Δ

Calls
Pseudo strike
26.18
IV
30.1%
B/E move
2.6%
Puts
Pseudo strike
25.69
IV
57.5%
B/E move
3.9%

50Δ

Calls
Pseudo strike
25.86
IV
27.3%
B/E move
1.8%
Puts
Pseudo strike
26.00
IV
56.0%
B/E move
3.2%

55Δ

Calls
Pseudo strike
25.62
IV
28.9%
B/E move
1.7%
Puts
Pseudo strike
26.22
IV
52.8%
B/E move
2.7%

60Δ

Calls
Pseudo strike
25.39
IV
30.4%
B/E move
1.5%
Puts
Pseudo strike
26.44
IV
49.7%
B/E move
2.2%

65Δ

Calls
Pseudo strike
25.15
IV
31.9%
B/E move
1.3%
Puts
Pseudo strike
26.65
IV
46.5%
B/E move
1.7%

70Δ

Calls
Pseudo strike
24.92
IV
33.5%
B/E move
1.1%
Puts
Pseudo strike
26.87
IV
43.3%
B/E move
1.2%

75Δ

Calls
Pseudo strike
24.68
IV
35.0%
B/E move
0.9%
Puts
Pseudo strike
27.35
IV
47.4%
B/E move
0.9%

80Δ

Calls
Pseudo strike
24.45
IV
36.5%
B/E move
0.8%
Puts
Pseudo strike
28.07
IV
57.6%
B/E move
0.9%

Options history

IV · four-Friday blend36.41%
Daily EOD
HST29.6%33.3%36.9%2026-10-19: 31.88%2026-10-20: 33.65%2026-10-21: 34.91%2026-10-22: 30.15%2026-10-23: 36.06%2026-10-26: 33.69%2026-10-27: 34.81%2026-10-28: 32.15%2026-10-29: 30.16%2026-10-30: 36.41%Oct 19Oct 23Oct 30
10 observations2026-10-19 — 2026-10-30
Table
DateIV (%)
31.88%
33.65%
34.91%
30.15%
36.06%
33.69%
34.81%
32.15%
30.16%
36.41%