Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $18.51 as of 3/16/2026 2:05:39 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 | 8.20 | 9.30 | 8.75 | % | 0.88 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 11.00 | 7.20 | 8.30 | 7.75 | % | 0.70 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.00 | 6.20 | 7.30 | 6.75 | % | 0.56 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 13.00 | 5.20 | 6.40 | 5.80 | % | 0.45 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 14.00 | 4.20 | 5.30 | 4.75 | % | 0.34 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 15.00 | 3.20 | 4.50 | 3.85 | % | 0.26 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 16.00 | 2.20 | 3.30 | 2.75 | % | 0.17 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 17.00 | 1.55 | 2.20 | 1.88 | 3.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.52 | 0.98 | 0.05 | -0.01 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 0.70 | 1.05 | 0.88 | 0.95 | -0.50 | -34.49% | 0.05 | 61 | 73 | 0.80 | 0.82 | 0.31 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 356 | 0.36 | 0.37 | 0.52 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,239 | 0.50 | 0.04 | 0.13 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 181 | 0.75 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:03 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 | 4.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.04 | -0.02 | 0.05 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 3 | 61 | 0.46 | -0.18 | 0.31 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.39 | -0.63 | 0.52 | -0.04 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.90 | 1.50 | 1.20 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 304 | 0.85 | -0.96 | 0.13 | -0.01 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 1.85 | 2.60 | 2.23 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.35 | -1.00 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 22.00 | 2.70 | 3.60 | 3.15 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 23.00 | 3.70 | 4.80 | 4.25 | % | 0.18 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 24.00 | 4.70 | 5.80 | 5.25 | % | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 5.60 | 6.80 | 6.20 | % | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 26.00 | 6.60 | 7.80 | 7.20 | % | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 27.00 | 7.60 | 8.80 | 8.20 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |