Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $25.78 as of 11/4/2026 12:14:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.90 | 14.50 | 12.70 | % | 0.91 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 15.00 | 10.00 | 13.50 | 11.75 | % | 0.78 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 16.00 | 8.00 | 12.50 | 10.25 | % | 0.64 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 17.00 | 7.00 | 11.50 | 9.25 | % | 0.54 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 18.00 | 6.70 | 10.50 | 8.60 | % | 0.48 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 19.00 | 6.20 | 9.50 | 7.85 | 5.28 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:00 PM EST |
| 20.00 | 4.80 | 8.50 | 6.65 | % | 0.33 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 21.00 | 4.20 | 7.40 | 5.80 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:00 PM EST |
| 22.00 | 2.10 | 5.40 | 3.75 | 2.99 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:00 PM EST |
| 23.00 | 2.30 | 4.00 | 3.15 | 3.20 | +0.72 | +29.04% | 0.14 | 2 | 626 | 1.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 24.00 | 1.45 | 3.80 | 2.63 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.30 | 0.91 | 0.18 | 0.00 | 10/29/2026 | 11/4/2026 4:00:00 PM EST |
| 25.00 | 1.15 | 1.80 | 1.48 | 1.50 | +0.20 | +15.39% | 0.06 | 45 | 155 | 0.47 | 0.70 | 0.20 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 26.00 | 0.65 | 0.95 | 0.80 | 0.77 | +0.12 | +18.47% | 0.03 | 71 | 222 | 0.41 | 0.49 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 27.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.06 | +20.69% | 0.01 | 8 | 23 | 0.33 | 0.30 | 0.17 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.65 | 0.16 | 0.12 | -0.01 | 11/4/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.96 | 0.08 | 0.07 | -0.01 | 11/4/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.19 | 0.03 | 0.03 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.81 | 0.01 | 0.02 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.01 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/4/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.03 | -23.08% | 0.02 | 1 | 48 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.78 | -0.09 | 0.18 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.36 | -0.19 | -34.55% | 0.01 | 46 | 110 | 0.43 | -0.30 | 0.20 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 1.00 | +0.15 | +17.65% | 0.02 | 1 | 16 | 0.26 | -0.51 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 4:00:00 PM EST |
| 27.00 | 0.65 | 2.15 | 1.40 | % | 0.05 | 0 | 0 | 0.65 | -0.70 | 0.17 | -0.02 | 11/4/2026 4:00:00 PM EST | |||
| 28.00 | 0.95 | 3.10 | 2.03 | 2.16 | % | 0.07 | 2 | 0 | 0.77 | -0.84 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 4:00:00 PM EST | |
| 29.00 | 2.10 | 4.00 | 3.05 | % | 0.11 | 0 | 0 | 0.85 | -0.92 | 0.07 | -0.01 | 11/4/2026 4:00:00 PM EST | |||
| 30.00 | 3.20 | 5.20 | 4.20 | % | 0.14 | 0 | 0 | 1.09 | -0.97 | 0.03 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 31.00 | 2.90 | 6.30 | 4.60 | % | 0.15 | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 11/4/2026 4:00:00 PM EST | |||
| 32.00 | 5.10 | 7.00 | 6.05 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.18 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 4:00:00 PM EST |
| 33.00 | 5.80 | 8.30 | 7.05 | 7.26 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:00 PM EST |