Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $25.13 as of 8/6/2026 2:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.90 | 9.90 | 8.40 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 16.00 | 6.80 | 8.70 | 7.75 | % | 0.48 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 17.00 | 5.20 | 8.60 | 6.90 | % | 0.41 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 18.00 | 4.80 | 6.70 | 5.75 | % | 0.32 | 0 | 0 | 1.18 | 0.98 | 0.01 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 19.00 | 4.10 | 5.80 | 4.95 | % | 0.26 | 0 | 0 | 1.08 | 0.96 | 0.03 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 20.00 | 2.90 | 5.00 | 3.95 | % | 0.20 | 0 | 0 | 1.05 | 0.89 | 0.06 | -0.01 | 8/6/2026 11:59:04 AM EST | |||
| 21.00 | 2.55 | 2.80 | 2.68 | 2.85 | % | 0.13 | 1 | 0 | 0.72 | 0.82 | 0.09 | -0.01 | 8/6/2026 | 8/6/2026 11:59:04 AM EST | |
| 22.00 | 1.65 | 2.50 | 2.08 | % | 0.09 | 0 | 0 | 0.38 | 0.72 | 0.12 | -0.01 | 8/6/2026 11:59:04 AM EST | |||
| 23.00 | 0.30 | 1.80 | 1.05 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.59 | 0.14 | -0.01 | 7/29/2026 | 8/6/2026 11:59:04 AM EST |
| 24.00 | 0.00 | 2.80 | 1.40 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.98 | 0.44 | 0.15 | -0.01 | 8/4/2026 | 8/6/2026 11:59:04 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.47 | 0.31 | 0.13 | -0.01 | 7/30/2026 | 8/6/2026 11:59:04 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.20 | 0.10 | -0.01 | 8/3/2026 | 8/6/2026 11:59:04 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.07 | -0.01 | 8/6/2026 11:59:04 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.05 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.03 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 8/6/2026 11:59:04 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.01 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | -0.04 | 0.03 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 20.00 | 0.05 | 0.30 | 0.18 | 0.17 | % | 0.01 | 2 | 0 | 0.38 | -0.11 | 0.06 | -0.01 | 8/6/2026 | 8/6/2026 11:59:04 AM EST | |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.01 | -0.09 | -90.00% | 0.01 | 6,000 | 6,000 | 0.32 | -0.18 | 0.09 | -0.01 | 8/6/2026 | 8/6/2026 11:59:04 AM EST |
| 22.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.28 | 0.12 | -0.01 | 7/17/2026 | 8/6/2026 11:59:04 AM EST |
| 23.00 | 0.40 | 1.20 | 0.80 | 0.50 | -0.25 | -33.34% | 0.03 | 8 | 2 | 0.32 | -0.41 | 0.14 | -0.01 | 8/6/2026 | 8/6/2026 11:59:04 AM EST |
| 24.00 | 1.00 | 1.30 | 1.15 | 0.87 | +0.37 | +74.00% | 0.05 | 6,000 | 6,085 | 0.26 | -0.56 | 0.15 | -0.01 | 8/6/2026 | 8/6/2026 11:59:04 AM EST |
| 25.00 | 1.25 | 2.60 | 1.93 | % | 0.08 | 0 | 0 | 0.52 | -0.69 | 0.13 | -0.01 | 8/6/2026 11:59:04 AM EST | |||
| 26.00 | 1.90 | 3.30 | 2.60 | % | 0.10 | 0 | 0 | 0.51 | -0.80 | 0.10 | -0.01 | 8/6/2026 11:59:04 AM EST | |||
| 27.00 | 2.80 | 4.40 | 3.60 | % | 0.13 | 0 | 0 | 0.63 | -0.88 | 0.07 | -0.01 | 8/6/2026 11:59:04 AM EST | |||
| 28.00 | 3.50 | 5.10 | 4.30 | % | 0.15 | 0 | 0 | 0.59 | -0.93 | 0.05 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 29.00 | 4.50 | 6.70 | 5.60 | % | 0.19 | 0 | 0 | 0.82 | -0.96 | 0.03 | 0.00 | 8/6/2026 11:59:04 AM EST | |||
| 30.00 | 5.40 | 8.30 | 6.85 | 5.12 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | -0.98 | 0.02 | 0.00 | 7/30/2026 | 8/6/2026 11:59:04 AM EST |
| 31.00 | 6.20 | 9.30 | 7.75 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/6/2026 11:59:04 AM EST |
| 32.00 | 7.00 | 10.30 | 8.65 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 11:59:04 AM EST |