Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $19.80 as of 2/24/2026 8:05:48 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 | 14.20 | 15.80 | 15.00 | % | 3.09 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 7.85 | 11.20 | 12.80 | 12.00 | % | 1.53 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 8.85 | 10.20 | 11.80 | 11.00 | % | 1.24 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 9.85 | 9.20 | 10.80 | 10.00 | % | 1.02 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.85 | 8.20 | 9.80 | 9.00 | % | 0.83 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 11.85 | 7.20 | 8.80 | 8.00 | 6.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:07 PM EST |
| 12.85 | 6.30 | 7.80 | 7.05 | % | 0.55 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 13.85 | 5.30 | 6.70 | 6.00 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 14.85 | 4.50 | 5.50 | 5.00 | % | 0.34 | 0 | 213 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 15.85 | 3.90 | 4.50 | 4.20 | 4.10 | -0.22 | -5.10% | 0.26 | 1 | 29 | 0.72 | 0.97 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 16.85 | 2.50 | 3.40 | 2.95 | 3.43 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.54 | 0.91 | 0.07 | 0.00 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 17.85 | 1.85 | 2.35 | 2.10 | 2.33 | -0.22 | -8.63% | 0.12 | 70 | 724 | 0.39 | 0.83 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.85 | 1.30 | 1.50 | 1.40 | 1.44 | -0.31 | -17.72% | 0.07 | 1 | 220 | 0.28 | 0.70 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.85 | 0.70 | 0.85 | 0.78 | 0.80 | +0.10 | +14.29% | 0.04 | 43 | 179 | 0.26 | 0.52 | 0.20 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.85 | 0.30 | 0.45 | 0.38 | 0.35 | +0.03 | +9.38% | 0.02 | 12 | 115 | 0.25 | 0.32 | 0.19 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 21.85 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.23 | 0.16 | 0.13 | 0.00 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 22.85 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.43 | 0.07 | 0.07 | 0.00 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 23.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 24.85 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 2/24/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 29.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 7.85 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 8.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 9.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 11.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 12.85 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 13.85 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 14.85 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 707 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 4:00:07 PM EST |
| 15.85 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.41 | -0.03 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 16.85 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 3 | 233 | 0.35 | -0.09 | 0.07 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 17.85 | 0.15 | 0.30 | 0.23 | 0.25 | -0.12 | -32.44% | 0.01 | 1 | 112 | 0.31 | -0.17 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 18.85 | 0.35 | 0.50 | 0.43 | 0.45 | +0.13 | +40.63% | 0.02 | 5 | 68 | 0.28 | -0.30 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 19.85 | 0.75 | 0.90 | 0.83 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.28 | -0.48 | 0.20 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 20.85 | 1.30 | 1.50 | 1.40 | % | 0.07 | 0 | 0 | 0.26 | -0.68 | 0.19 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 21.85 | 2.10 | 2.65 | 2.38 | % | 0.11 | 0 | 3 | 0.34 | -0.84 | 0.13 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 22.85 | 2.50 | 3.80 | 3.15 | % | 0.14 | 0 | 0 | 0.60 | -0.93 | 0.07 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 23.85 | 3.50 | 4.70 | 4.10 | % | 0.17 | 0 | 0 | 0.65 | -0.97 | 0.03 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 24.85 | 4.50 | 5.70 | 5.10 | % | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 26.00 | 5.60 | 7.00 | 6.30 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 27.00 | 6.60 | 8.00 | 7.30 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 29.85 | 9.50 | 11.00 | 10.25 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |