Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $21.78 as of 9/18/2026 7:39:25 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 | 9.10 | 12.70 | 10.90 | % | 0.97 | 0 | 0 | 3.52 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 12.28 | 8.20 | 11.50 | 9.85 | % | 0.80 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 13.28 | 7.30 | 10.70 | 9.00 | % | 0.68 | 0 | 0 | 2.86 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 14.28 | 6.40 | 9.70 | 8.05 | % | 0.56 | 0 | 1 | 2.58 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 15.28 | 5.40 | 8.70 | 7.05 | % | 0.46 | 0 | 2 | 2.31 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 16.28 | 4.10 | 7.50 | 5.80 | % | 0.36 | 0 | 1 | 1.94 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 17.28 | 3.10 | 6.60 | 4.85 | % | 0.28 | 0 | 80 | 1.77 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 18.28 | 2.15 | 5.10 | 3.63 | % | 0.20 | 0 | 10 | 1.28 | 0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 19.28 | 1.15 | 4.70 | 2.93 | 6.12 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.37 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 9/18/2026 3:59:56 PM EST |
| 20.28 | 0.35 | 3.80 | 2.08 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.21 | 0.94 | 0.08 | -0.01 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 21.28 | 0.15 | 2.60 | 1.38 | 1.25 | -1.33 | -51.55% | 0.06 | 1 | 6 | 0.90 | 0.78 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 22.28 | 0.00 | 2.40 | 1.20 | 0.30 | -0.15 | -33.34% | 0.05 | 4 | 205 | 1.01 | 0.50 | 0.32 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 23.28 | 0.05 | 0.15 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 30 | 177 | 0.16 | 0.22 | 0.23 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 24.28 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.31 | 0.07 | 0.10 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 25.28 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.85 | 0.01 | 0.03 | 0.00 | 9/8/2026 | 9/18/2026 3:59:56 PM EST |
| 26.28 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,307 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:56 PM EST |
| 27.28 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/18/2026 3:59:56 PM EST |
| 28.28 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 29.28 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 30.28 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 31.28 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 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 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 3.28 | -0.01 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 12.28 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 2 | 3.28 | -0.01 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 13.28 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 54 | 2.98 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 9/18/2026 3:59:56 PM EST |
| 14.28 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 13 | 1.70 | -0.01 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 15.28 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.51 | -0.01 | 0.00 | 0.00 | 7/9/2026 | 9/18/2026 3:59:56 PM EST |
| 16.28 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.33 | -0.01 | 0.00 | 0.00 | 7/10/2026 | 9/18/2026 3:59:56 PM EST |
| 17.28 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 29 | 1.28 | -0.01 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 18.28 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.07 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:56 PM EST |
| 19.28 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.95 | -0.01 | 0.01 | 0.00 | 8/4/2026 | 9/18/2026 3:59:56 PM EST |
| 20.28 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.61 | -0.06 | 0.08 | -0.01 | 9/11/2026 | 9/18/2026 3:59:56 PM EST |
| 21.28 | 0.05 | 0.65 | 0.35 | 0.40 | -0.25 | -38.47% | 0.02 | 5 | 53 | 0.29 | -0.22 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 22.28 | 0.30 | 1.60 | 0.95 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 280 | 0.64 | -0.50 | 0.32 | -0.02 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 23.28 | 0.45 | 2.45 | 1.45 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.75 | -0.78 | 0.23 | -0.01 | 9/4/2026 | 9/18/2026 3:59:56 PM EST |
| 24.28 | 1.80 | 3.40 | 2.60 | 1.77 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.87 | -0.93 | 0.10 | 0.00 | 8/13/2026 | 9/18/2026 3:59:56 PM EST |
| 25.28 | 2.20 | 4.30 | 3.25 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.96 | -0.99 | 0.03 | 0.00 | 8/5/2026 | 9/18/2026 3:59:56 PM EST |
| 26.28 | 3.80 | 5.40 | 4.60 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:56 PM EST |
| 27.28 | 4.80 | 6.30 | 5.55 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/18/2026 3:59:56 PM EST |
| 28.28 | 5.70 | 7.40 | 6.55 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 29.28 | 6.70 | 8.40 | 7.55 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 30.28 | 7.70 | 9.40 | 8.55 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 31.28 | 8.70 | 10.40 | 9.55 | 8.09 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/18/2026 3:59:56 PM EST |