Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $20.04 as of 4/10/2026 6:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | 14.80 | 15.60 | 15.20 | 14.59 | 0.00 | 0.00% | 3.13 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 4:00:04 PM EST |
| 7.85 | 11.80 | 12.60 | 12.20 | % | 1.55 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 8.85 | 10.80 | 11.60 | 11.20 | % | 1.27 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 9.85 | 9.80 | 10.60 | 10.20 | % | 1.04 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 10.85 | 8.80 | 9.80 | 9.30 | % | 0.86 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 11.85 | 7.80 | 8.80 | 8.30 | % | 0.70 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 12.85 | 6.80 | 7.60 | 7.20 | % | 0.56 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 13.85 | 5.80 | 7.00 | 6.40 | % | 0.46 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 14.85 | 4.80 | 6.00 | 5.40 | 4.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:04 PM EST |
| 15.85 | 3.80 | 5.00 | 4.40 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:04 PM EST |
| 16.85 | 2.70 | 3.70 | 3.20 | 2.28 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:04 PM EST |
| 17.85 | 2.20 | 3.00 | 2.60 | 2.04 | -0.24 | -10.53% | 0.15 | 2 | 708 | 0.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 18.85 | 1.15 | 1.55 | 1.35 | 1.35 | -0.11 | -7.54% | 0.07 | 2 | 352 | 0.67 | 0.98 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 19.85 | 0.45 | 0.60 | 0.53 | 0.50 | -0.02 | -3.85% | 0.03 | 1 | 311 | 0.30 | 0.77 | 0.47 | -0.03 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 20.85 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 168 | 0.35 | 0.18 | 0.45 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 21.85 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.65 | 0.00 | 0.02 | 0.00 | 3/27/2026 | 4/13/2026 4:00:04 PM EST |
| 22.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 87 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 23.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 24.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 29.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.85 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 7.85 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST | |
| 8.85 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST | |
| 9.85 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 10.85 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 11.85 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 3 | 4.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 12.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 13.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 50 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 14.85 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 707 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 15.85 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:04 PM EST |
| 16.85 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:04 PM EST |
| 17.85 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:04 PM EST |
| 18.85 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 267 | 0.54 | -0.02 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 19.85 | 0.05 | 0.15 | 0.10 | 0.15 | -0.02 | -11.77% | 0.01 | 8 | 296 | 0.32 | -0.23 | 0.47 | -0.03 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 20.85 | 0.50 | 0.95 | 0.73 | % | 0.04 | 0 | 5 | 0.74 | -0.82 | 0.45 | -0.02 | 4/13/2026 4:00:04 PM EST | |||
| 21.85 | 1.45 | 2.15 | 1.80 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.39 | -1.00 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 4:00:04 PM EST |
| 22.85 | 2.25 | 3.20 | 2.73 | % | 0.12 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 23.85 | 3.20 | 4.20 | 3.70 | % | 0.16 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 24.85 | 4.40 | 5.20 | 4.80 | % | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 26.00 | 5.50 | 6.40 | 5.95 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 27.00 | 6.50 | 7.40 | 6.95 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 29.85 | 9.40 | 10.20 | 9.80 | % | 0.33 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST |