IntraAlpha
Create free account Start free

Host Hotels & Resorts, Inc. Common Stock HST

i

Market datapartial · fetched 2026-10-22T23:27:33.610Z

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 and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T20:11:07.8180421Z

FundamentalsAlpha Vantage · unavailable

Share price$24.84
1D+0.1%
AH$24.58$24.76$24.95$25.13$25.325:30 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$1.29$2.26$3.23$4.21$21.31$23.06$24.81$26.57$28.3220Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive HST spot · $24.84HST PRICE$0.50$0.65$0.48$0.59$0.70$0.82$1.05$1.28$1.51$2.00$2.59$3.47$0.42$0.97$0.64$0.56$0.68$0.79$0.91$1.07$1.24$1.41$1.95$2.94$3.92
PutsExpensive1.45×
CallsExpensive1.32×
SkewBullish-0.42 pp
Implied moveBearish±$1.73
TiltBearish5.7% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ22.6546.5%10.5%
25Δ27.7851.3%13.8%21.6786.3%16.6%
30Δ27.5554.9%13.5%23.2948.9%8.8%
35Δ25.8229.4%5.9%24.1632.2%5.0%
40Δ25.5529.9%5.2%24.4431.7%4.3%
45Δ25.2830.4%4.6%24.7331.2%3.6%
50Δ25.0130.9%4.0%25.0130.7%3.0%
55Δ24.7032.9%3.6%25.2930.5%2.5%
60Δ24.3835.0%3.3%25.5730.3%2.1%
65Δ24.0537.1%2.9%25.8530.1%1.6%
70Δ23.5142.9%2.7%26.4732.9%1.3%
75Δ22.8849.5%2.5%27.5139.4%1.1%
80Δ21.9157.5%2.2%28.5545.8%0.9%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
22.65
IV
46.5%
B/E move
10.5%

25Δ

Calls
Pseudo strike
27.78
IV
51.3%
B/E move
13.8%
Puts
Pseudo strike
21.67
IV
86.3%
B/E move
16.6%

30Δ

Calls
Pseudo strike
27.55
IV
54.9%
B/E move
13.5%
Puts
Pseudo strike
23.29
IV
48.9%
B/E move
8.8%

35Δ

Calls
Pseudo strike
25.82
IV
29.4%
B/E move
5.9%
Puts
Pseudo strike
24.16
IV
32.2%
B/E move
5.0%

40Δ

Calls
Pseudo strike
25.55
IV
29.9%
B/E move
5.2%
Puts
Pseudo strike
24.44
IV
31.7%
B/E move
4.3%

45Δ

Calls
Pseudo strike
25.28
IV
30.4%
B/E move
4.6%
Puts
Pseudo strike
24.73
IV
31.2%
B/E move
3.6%

50Δ

Calls
Pseudo strike
25.01
IV
30.9%
B/E move
4.0%
Puts
Pseudo strike
25.01
IV
30.7%
B/E move
3.0%

55Δ

Calls
Pseudo strike
24.70
IV
32.9%
B/E move
3.6%
Puts
Pseudo strike
25.29
IV
30.5%
B/E move
2.5%

60Δ

Calls
Pseudo strike
24.38
IV
35.0%
B/E move
3.3%
Puts
Pseudo strike
25.57
IV
30.3%
B/E move
2.1%

65Δ

Calls
Pseudo strike
24.05
IV
37.1%
B/E move
2.9%
Puts
Pseudo strike
25.85
IV
30.1%
B/E move
1.6%

70Δ

Calls
Pseudo strike
23.51
IV
42.9%
B/E move
2.7%
Puts
Pseudo strike
26.47
IV
32.9%
B/E move
1.3%

75Δ

Calls
Pseudo strike
22.88
IV
49.5%
B/E move
2.5%
Puts
Pseudo strike
27.51
IV
39.4%
B/E move
1.1%

80Δ

Calls
Pseudo strike
21.91
IV
57.5%
B/E move
2.2%
Puts
Pseudo strike
28.55
IV
45.8%
B/E move
0.9%

Options history

No recorded observations