Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $21.28 as of 4/24/2026 8:10:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.50 | 8.60 | 8.05 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 14.00 | 6.60 | 7.60 | 7.10 | 7.38 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 5.50 | 6.60 | 6.05 | % | 0.40 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 16.00 | 4.70 | 5.60 | 5.15 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.81 | 0.97 | 0.02 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 17.00 | 3.90 | 4.50 | 4.20 | % | 0.25 | 0 | 0 | 0.63 | 0.92 | 0.04 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 18.00 | 3.00 | 3.50 | 3.25 | % | 0.18 | 0 | 0 | 0.52 | 0.86 | 0.07 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 19.00 | 2.20 | 2.65 | 2.43 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.37 | 0.79 | 0.10 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 1.50 | 1.70 | 1.60 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.68 | 0.13 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 21.00 | 0.90 | 1.10 | 1.00 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.30 | 0.53 | 0.16 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 22.00 | 0.45 | 0.65 | 0.55 | 0.57 | -0.13 | -18.58% | 0.03 | 1 | 74 | 0.29 | 0.37 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.24 | 0.13 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.30 | 0.14 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.06 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.03 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.02 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 17.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.08 | 0.04 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.14 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.21 | 0.10 | -0.01 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.32 | -0.32 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 21.00 | 0.85 | 1.10 | 0.98 | % | 0.05 | 0 | 0 | 0.30 | -0.47 | 0.16 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 22.00 | 1.45 | 1.70 | 1.58 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.30 | -0.63 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 23.00 | 2.05 | 2.50 | 2.28 | % | 0.10 | 0 | 0 | 0.37 | -0.76 | 0.13 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 24.00 | 2.85 | 3.40 | 3.13 | % | 0.13 | 0 | 0 | 0.41 | -0.86 | 0.09 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 25.00 | 3.60 | 4.50 | 4.05 | % | 0.16 | 0 | 0 | 0.53 | -0.92 | 0.06 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 26.00 | 4.50 | 5.70 | 5.10 | % | 0.20 | 0 | 0 | 0.68 | -0.96 | 0.03 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 27.00 | 5.50 | 6.50 | 6.00 | % | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 28.00 | 6.50 | 7.70 | 7.10 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 29.00 | 7.50 | 8.70 | 8.10 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |