Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $23.21 as of 8/24/2026 2:27:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.28 | 10.00 | 14.10 | 12.05 | % | 1.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 12.28 | 9.00 | 13.10 | 11.05 | % | 0.90 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 13.28 | 8.00 | 12.10 | 10.05 | % | 0.76 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 14.28 | 7.00 | 11.10 | 9.05 | % | 0.63 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 15.28 | 7.10 | 10.10 | 8.60 | % | 0.56 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 16.28 | 5.70 | 9.00 | 7.35 | % | 0.45 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 17.28 | 5.10 | 8.10 | 6.60 | % | 0.38 | 0 | 80 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 18.28 | 4.10 | 7.20 | 5.65 | % | 0.31 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 19.28 | 2.75 | 6.20 | 4.48 | 6.12 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 20.28 | 1.80 | 4.50 | 3.15 | 3.67 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.00 | 0.99 | 0.05 | 0.00 | 7/8/2026 | 8/24/2026 4:00:01 PM EST |
| 21.28 | 1.30 | 3.10 | 2.20 | 2.58 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.61 | 0.90 | 0.12 | 0.00 | 7/1/2026 | 8/24/2026 4:00:01 PM EST |
| 22.28 | 0.60 | 2.60 | 1.60 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 196 | 0.62 | 0.72 | 0.21 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 23.28 | 0.10 | 1.25 | 0.68 | 0.70 | -0.15 | -17.65% | 0.03 | 1 | 63 | 0.21 | 0.48 | 0.26 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 24.28 | 0.00 | 0.65 | 0.33 | 0.42 | -0.03 | -6.67% | 0.01 | 2 | 23 | 0.31 | 0.25 | 0.20 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 25.28 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.30 | 0.10 | 0.11 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 26.28 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.33 | 0.03 | 0.04 | 0.00 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 27.28 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.65 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 8/24/2026 4:00:01 PM EST |
| 28.28 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 29.28 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.28 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 31.28 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.28 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 12.28 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 13.28 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:01 PM EST |
| 14.28 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 15.28 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 4:00:01 PM EST |
| 16.28 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 4:00:01 PM EST |
| 17.28 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 18.28 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 19.28 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 20.28 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.84 | -0.01 | 0.05 | 0.00 | 7/16/2026 | 8/24/2026 4:00:01 PM EST |
| 21.28 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.58 | -0.10 | 0.12 | 0.00 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 22.28 | 0.05 | 0.70 | 0.38 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.20 | -0.28 | 0.21 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 23.28 | 0.30 | 1.15 | 0.73 | 1.00 | +0.04 | +4.17% | 0.03 | 5 | 19 | 0.19 | -0.52 | 0.26 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 24.28 | 0.90 | 2.50 | 1.70 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.53 | -0.75 | 0.20 | 0.00 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 25.28 | 0.90 | 3.90 | 2.40 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.74 | -0.90 | 0.11 | 0.00 | 8/5/2026 | 8/24/2026 4:00:01 PM EST |
| 26.28 | 2.40 | 4.50 | 3.45 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.71 | -0.97 | 0.04 | 0.00 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 27.28 | 3.40 | 5.60 | 4.50 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 8/24/2026 4:00:01 PM EST |
| 28.28 | 4.40 | 7.30 | 5.85 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 29.28 | 5.40 | 7.10 | 6.25 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.28 | 5.10 | 9.20 | 7.15 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 31.28 | 6.10 | 9.50 | 7.80 | 8.09 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 4:00:01 PM EST |