Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $21.06 as of 4/30/2026 4:03:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.70 | 11.80 | 11.25 | 11.15 | 0.00 | 0.00% | 1.12 | 0 | 76 | 3.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:04 PM EST |
| 11.00 | 9.70 | 10.80 | 10.25 | % | 0.93 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 12.00 | 8.70 | 9.80 | 9.25 | % | 0.77 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 13.00 | 7.70 | 8.80 | 8.25 | % | 0.63 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 14.00 | 6.70 | 7.80 | 7.25 | % | 0.52 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 15.00 | 5.60 | 6.80 | 6.20 | % | 0.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 17.00 | 3.70 | 4.80 | 4.25 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 18.00 | 3.10 | 3.40 | 3.25 | 3.20 | -0.10 | -3.03% | 0.18 | 5 | 23 | 0.77 | 0.98 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 2:59:04 PM EST |
| 19.00 | 2.25 | 2.65 | 2.45 | 2.30 | -0.02 | -0.87% | 0.13 | 47 | 302 | 0.36 | 0.91 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 2:59:04 PM EST |
| 20.00 | 1.30 | 1.60 | 1.45 | 1.52 | +0.02 | +1.34% | 0.07 | 8 | 1,723 | 0.42 | 0.79 | 0.18 | -0.02 | 5/1/2026 | 5/1/2026 2:59:04 PM EST |
| 21.00 | 0.65 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1,711 | 0.34 | 0.57 | 0.28 | -0.02 | 4/30/2026 | 5/1/2026 2:59:04 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.01 | 3 | 224 | 0.33 | 0.29 | 0.26 | -0.02 | 5/1/2026 | 5/1/2026 2:59:04 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.36 | 0.12 | 0.14 | -0.01 | 4/30/2026 | 5/1/2026 2:59:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.05 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 2:59:04 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:59:04 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:59:04 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,717 | 0.65 | -0.02 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 2:59:04 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.42 | -0.09 | 0.09 | -0.01 | 4/30/2026 | 5/1/2026 2:59:04 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 155 | 0.39 | -0.21 | 0.18 | -0.02 | 5/1/2026 | 5/1/2026 2:59:04 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | -0.43 | 0.28 | -0.02 | 4/30/2026 | 5/1/2026 2:59:04 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.34 | -0.71 | 0.26 | -0.02 | 4/30/2026 | 5/1/2026 2:59:04 PM EST |
| 23.00 | 1.60 | 2.15 | 1.88 | % | 0.08 | 0 | 0 | 0.58 | -0.88 | 0.14 | -0.01 | 5/1/2026 2:59:04 PM EST | |||
| 24.00 | 2.30 | 3.30 | 2.80 | % | 0.12 | 0 | 0 | 0.85 | -0.97 | 0.05 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 25.00 | 3.20 | 4.40 | 3.80 | % | 0.15 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 26.00 | 4.20 | 5.30 | 4.75 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 27.00 | 5.20 | 6.30 | 5.75 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 28.00 | 6.20 | 7.30 | 6.75 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 29.00 | 7.20 | 8.30 | 7.75 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST | |||
| 30.00 | 8.20 | 9.30 | 8.75 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:04 PM EST |