Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $18.26 as of 1/7/2026 12:23:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.85 | 7.50 | 8.70 | 8.10 | % | 0.82 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 10.85 | 6.90 | 7.70 | 7.30 | % | 0.67 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 11.85 | 5.80 | 6.30 | 6.05 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 12.85 | 4.80 | 5.80 | 5.30 | % | 0.41 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 13.85 | 3.50 | 4.80 | 4.15 | % | 0.30 | 0 | 0 | 1.03 | 0.98 | 0.02 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 14.85 | 2.70 | 3.70 | 3.20 | % | 0.22 | 0 | 0 | 0.80 | 0.91 | 0.06 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 15.85 | 1.85 | 2.70 | 2.28 | % | 0.14 | 0 | 0 | 0.63 | 0.83 | 0.10 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 16.85 | 1.25 | 1.45 | 1.35 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.29 | 0.72 | 0.16 | -0.01 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 17.85 | 0.65 | 0.80 | 0.73 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.28 | 0.53 | 0.23 | -0.01 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 18.85 | 0.20 | 0.35 | 0.28 | 0.30 | -0.09 | -23.08% | 0.01 | 27 | 223 | 0.25 | 0.30 | 0.22 | -0.01 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 19.85 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.27 | 0.14 | 0.14 | 0.00 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 20.85 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 80 | 0.44 | 0.05 | 0.07 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 21.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.03 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 22.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 23.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 24.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 25.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.85 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 10.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 11.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 12.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 13.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.02 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 14.85 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.09 | 0.06 | -0.01 | 12/31/2025 | 1/7/2026 1:58:48 PM EST |
| 15.85 | 0.10 | 0.25 | 0.18 | 0.15 | -0.04 | -21.06% | 0.01 | 30 | 32 | 0.35 | -0.17 | 0.10 | -0.01 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 16.85 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2,379 | 0.30 | -0.28 | 0.16 | -0.01 | 1/2/2026 | 1/7/2026 1:58:48 PM EST |
| 17.85 | 0.55 | 0.75 | 0.65 | 0.50 | -0.04 | -7.41% | 0.04 | 3 | 8 | 0.27 | -0.47 | 0.23 | -0.01 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 18.85 | 1.20 | 1.35 | 1.28 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.22 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 19.85 | 1.60 | 2.45 | 2.03 | % | 0.10 | 0 | 4 | 0.47 | -0.86 | 0.14 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 20.85 | 2.30 | 3.60 | 2.95 | % | 0.14 | 0 | 0 | 0.65 | -0.95 | 0.07 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 21.85 | 3.40 | 4.60 | 4.00 | % | 0.18 | 0 | 0 | 0.75 | -0.98 | 0.03 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 22.85 | 4.40 | 5.60 | 5.00 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 23.85 | 5.30 | 6.60 | 5.95 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 24.85 | 6.30 | 7.60 | 6.95 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST | |||
| 25.85 | 7.30 | 8.70 | 8.00 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST |