Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $25.49 as of 7/31/2026 7:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.28 | 11.90 | 16.00 | 13.95 | % | 1.24 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 12.28 | 10.90 | 15.00 | 12.95 | 12.51 | 0.00 | 0.00% | 1.05 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:51 PM EST |
| 13.28 | 9.90 | 14.00 | 11.95 | 12.40 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 14.28 | 8.90 | 13.10 | 11.00 | 10.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:51 PM EST |
| 15.28 | 7.90 | 12.10 | 10.00 | 9.42 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:51 PM EST |
| 16.28 | 6.90 | 11.10 | 9.00 | 8.43 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 3:59:51 PM EST |
| 17.28 | 5.90 | 10.10 | 8.00 | % | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 18.28 | 6.00 | 9.10 | 7.55 | % | 0.41 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 19.28 | 4.70 | 8.10 | 6.40 | % | 0.33 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 20.28 | 3.50 | 7.10 | 5.30 | 3.84 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 21.28 | 3.10 | 5.80 | 4.45 | 2.38 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 3:59:51 PM EST |
| 22.28 | 2.20 | 4.40 | 3.30 | 3.03 | +0.03 | +1.00% | 0.15 | 2 | 31 | 1.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 23.28 | 1.30 | 3.50 | 2.40 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 3,575 | 1.14 | 0.99 | 0.14 | 0.00 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 24.28 | 0.80 | 1.80 | 1.30 | 1.34 | +0.04 | +3.08% | 0.05 | 1 | 1,188 | 0.62 | 0.71 | 0.28 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 25.28 | 0.50 | 0.90 | 0.70 | 0.85 | +0.07 | +8.98% | 0.03 | 20 | 7,056 | 0.36 | 0.42 | 0.29 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 26.28 | 0.00 | 0.75 | 0.38 | 0.40 | +0.04 | +11.12% | 0.01 | 1 | 27 | 0.55 | 0.18 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 27.28 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.77 | 0.06 | 0.08 | 0.00 | 7/1/2026 | 7/31/2026 3:59:51 PM EST |
| 28.28 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.25 | 0.01 | 0.02 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 29.28 | 0.00 | 0.85 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 3:59:51 PM EST |
| 30.28 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 31.28 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 32.28 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 33.28 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 34.28 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 35.28 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.28 | 0.00 | 1.85 | 0.93 | 0.10 | +0.05 | +100.00% | 0.08 | 1 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 12.28 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 13.28 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 14.28 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 15.28 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 16.28 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 17.28 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:51 PM EST |
| 18.28 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 19.28 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 20.28 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 21.28 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 22.28 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1,650 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:51 PM EST |
| 23.28 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.82 | -0.01 | 0.14 | 0.00 | 7/24/2026 | 7/31/2026 3:59:51 PM EST |
| 24.28 | 0.05 | 0.65 | 0.35 | 0.38 | -0.19 | -33.34% | 0.01 | 1 | 4,300 | 0.24 | -0.29 | 0.28 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 25.28 | 0.05 | 2.95 | 1.50 | 0.87 | -0.23 | -20.91% | 0.06 | 1 | 16 | 1.14 | -0.58 | 0.29 | -0.01 | 7/31/2026 | 7/31/2026 3:59:51 PM EST |
| 26.28 | 0.15 | 3.30 | 1.73 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.08 | -0.82 | 0.19 | -0.01 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 27.28 | 0.90 | 3.70 | 2.30 | % | 0.08 | 0 | 0 | 0.92 | -0.94 | 0.08 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 28.28 | 1.70 | 4.40 | 3.05 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/31/2026 3:59:51 PM EST |
| 29.28 | 2.60 | 5.40 | 4.00 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 30.28 | 4.20 | 7.20 | 5.70 | 5.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 31.28 | 4.50 | 7.40 | 5.95 | 6.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 32.28 | 5.50 | 8.40 | 6.95 | 7.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 33.28 | 7.20 | 9.40 | 8.30 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 34.28 | 7.10 | 11.10 | 9.10 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 35.28 | 9.20 | 11.60 | 10.40 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST |