Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $18.66 as of 1/30/2026 3:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.85 | 8.10 | 9.40 | 8.75 | % | 0.89 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.85 | 7.10 | 8.30 | 7.70 | % | 0.71 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 11.85 | 6.10 | 7.40 | 6.75 | % | 0.57 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 12.85 | 5.10 | 6.40 | 5.75 | % | 0.45 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 13.85 | 4.20 | 5.40 | 4.80 | % | 0.35 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 14.85 | 3.30 | 4.40 | 3.85 | % | 0.26 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 15.85 | 2.25 | 3.30 | 2.78 | % | 0.18 | 0 | 0 | 0.98 | 0.95 | 0.05 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 16.85 | 1.55 | 2.10 | 1.83 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.62 | 0.85 | 0.13 | -0.01 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 17.85 | 0.95 | 1.10 | 1.03 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.35 | 0.69 | 0.22 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 18.85 | 0.35 | 0.50 | 0.43 | 0.43 | -0.06 | -12.25% | 0.02 | 10 | 379 | 0.31 | 0.43 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 19.85 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 10 | 219 | 0.31 | 0.19 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 20.85 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.50 | 0.06 | 0.09 | 0.00 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 21.85 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.03 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 23.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 24.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.85 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 11.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 12.85 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 13.85 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 14.85 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 15.85 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.58 | -0.05 | 0.05 | -0.01 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 16.85 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,453 | 0.40 | -0.15 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 17.85 | 0.25 | 0.35 | 0.30 | 0.26 | -0.02 | -7.15% | 0.02 | 6 | 91 | 0.34 | -0.31 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 18.85 | 0.65 | 0.80 | 0.73 | 0.65 | 0.00 | 0.00% | 0.04 | 6 | 45 | 0.31 | -0.57 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 19.85 | 1.10 | 1.70 | 1.40 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.49 | -0.81 | 0.20 | -0.01 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 20.85 | 1.90 | 2.65 | 2.28 | % | 0.11 | 0 | 0 | 0.61 | -0.94 | 0.09 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 21.85 | 2.70 | 4.00 | 3.35 | % | 0.15 | 0 | 0 | 1.00 | -0.98 | 0.03 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 22.85 | 3.70 | 5.00 | 4.35 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 23.85 | 4.70 | 6.00 | 5.35 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 24.85 | 5.70 | 7.00 | 6.35 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 25.85 | 6.70 | 8.00 | 7.35 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |