Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $22.38 as of 5/26/2026 6:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.85 | 12.50 | 16.20 | 14.35 | % | 1.62 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 9.85 | 11.50 | 15.30 | 13.40 | % | 1.36 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 10.85 | 10.40 | 14.30 | 12.35 | % | 1.14 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 11.85 | 9.40 | 13.30 | 11.35 | % | 0.96 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 12.85 | 8.20 | 12.30 | 10.25 | % | 0.80 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 13.85 | 7.80 | 11.30 | 9.55 | % | 0.69 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 14.85 | 7.00 | 10.30 | 8.65 | % | 0.58 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 15.85 | 6.00 | 8.10 | 7.05 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 16.85 | 4.20 | 8.30 | 6.25 | % | 0.37 | 0 | 24 | 1.56 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 17.85 | 3.80 | 6.60 | 5.20 | 4.46 | 0.00 | 0.00% | 0.29 | 0 | 85 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:59 PM EST |
| 18.85 | 3.30 | 4.80 | 4.05 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 169 | 0.66 | 0.96 | 0.04 | 0.00 | 5/22/2026 | 5/26/2026 3:59:59 PM EST |
| 19.85 | 2.00 | 4.70 | 3.35 | 1.97 | 0.00 | 0.00% | 0.17 | 0 | 71 | 0.88 | 0.86 | 0.07 | -0.01 | 5/15/2026 | 5/26/2026 3:59:59 PM EST |
| 20.85 | 1.75 | 4.20 | 2.98 | 2.36 | +0.48 | +25.54% | 0.14 | 6 | 304 | 0.40 | 0.81 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST |
| 21.85 | 1.25 | 2.15 | 1.70 | 1.64 | +0.33 | +25.20% | 0.08 | 5 | 74 | 0.44 | 0.69 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST |
| 22.85 | 0.80 | 1.45 | 1.13 | 0.91 | +0.16 | +21.34% | 0.05 | 2 | 127 | 0.30 | 0.55 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST |
| 23.85 | 0.25 | 0.95 | 0.60 | 0.62 | +0.35 | +129.63% | 0.03 | 9 | 40 | 0.27 | 0.39 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST |
| 24.85 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.28 | 0.25 | 0.13 | -0.01 | 5/19/2026 | 5/26/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.15 | % | 0.01 | 1 | 1 | 0.44 | 0.14 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST | |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.65 | 0.07 | 0.06 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.10 | 0.04 | 0.03 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.05 | 0.02 | 0.02 | 0.00 | 5/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.85 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 9.85 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 10.85 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 11.85 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 12.85 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 3:59:59 PM EST |
| 13.85 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 14.85 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/26/2026 3:59:59 PM EST |
| 15.85 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/26/2026 3:59:59 PM EST |
| 16.85 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:59 PM EST |
| 17.85 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:59 PM EST |
| 18.85 | 0.00 | 0.60 | 0.30 | 0.20 | -0.05 | -20.00% | 0.02 | 12 | 56 | 0.65 | -0.04 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 3:59:59 PM EST |
| 19.85 | 0.05 | 0.20 | 0.13 | 0.23 | -0.02 | -8.00% | 0.01 | 1 | 24 | 0.30 | -0.14 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST |
| 20.85 | 0.00 | 0.60 | 0.30 | 0.30 | -0.35 | -53.85% | 0.01 | 1 | 16 | 0.44 | -0.19 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST |
| 21.85 | 0.25 | 0.90 | 0.58 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.31 | 0.13 | -0.01 | 5/21/2026 | 5/26/2026 3:59:59 PM EST |
| 22.85 | 0.45 | 1.40 | 0.93 | 0.85 | % | 0.04 | 20 | 0 | 0.29 | -0.45 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 3:59:59 PM EST | |
| 23.85 | 0.45 | 2.20 | 1.33 | % | 0.06 | 0 | 0 | 0.50 | -0.61 | 0.16 | -0.01 | 5/26/2026 3:59:59 PM EST | |||
| 24.85 | 1.00 | 3.20 | 2.10 | % | 0.08 | 0 | 0 | 0.61 | -0.75 | 0.13 | -0.01 | 5/26/2026 3:59:59 PM EST | |||
| 26.00 | 1.55 | 4.30 | 2.93 | % | 0.11 | 0 | 0 | 0.70 | -0.86 | 0.09 | -0.01 | 5/26/2026 3:59:59 PM EST | |||
| 27.00 | 2.50 | 5.20 | 3.85 | % | 0.14 | 0 | 0 | 0.75 | -0.93 | 0.06 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 28.00 | 4.10 | 6.50 | 5.30 | % | 0.19 | 0 | 0 | 0.92 | -0.96 | 0.03 | 0.00 | 5/26/2026 3:59:59 PM EST | |||
| 29.00 | 4.40 | 8.10 | 6.25 | % | 0.22 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 5/26/2026 3:59:59 PM EST |