Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $24.64 as of 6/15/2026 8:24:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.20 | 12.30 | 11.75 | 12.05 | +1.90 | +18.72% | 0.90 | 4 | 5 | 5.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 14.00 | 10.10 | 11.60 | 10.85 | 11.27 | +2.02 | +21.84% | 0.78 | 2 | 15 | 6.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 15.00 | 9.00 | 11.30 | 10.15 | 6.50 | 0.00 | 0.00% | 0.68 | 0 | 2 | 7.08 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 3:59:57 PM EST |
| 16.00 | 7.80 | 10.90 | 9.35 | 5.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 3:59:57 PM EST |
| 17.00 | 7.00 | 9.30 | 8.15 | 6.78 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:57 PM EST |
| 18.00 | 6.00 | 8.30 | 7.15 | 4.38 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 3:59:57 PM EST |
| 19.00 | 5.00 | 7.30 | 6.15 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:59:57 PM EST |
| 20.00 | 3.90 | 6.50 | 5.20 | 4.45 | 0.00 | 0.00% | 0.26 | 0 | 36 | 4.47 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 21.00 | 3.60 | 5.20 | 4.40 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 54 | 3.52 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:57 PM EST |
| 22.00 | 2.25 | 3.40 | 2.83 | 3.07 | +0.47 | +18.08% | 0.13 | 3 | 304 | 1.91 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 23.00 | 1.25 | 2.35 | 1.80 | 1.83 | -0.05 | -2.66% | 0.08 | 2 | 381 | 1.43 | 0.99 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 24.00 | 0.65 | 1.10 | 0.88 | 1.05 | +0.35 | +50.00% | 0.04 | 2 | 349 | 0.69 | 0.87 | 0.28 | -0.03 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.40 | +0.10 | +33.34% | 0.01 | 6 | 18 | 0.59 | 0.40 | 0.56 | -0.05 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.14 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 67 | 5.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 21,236 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 44 | 4.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 125 | 4.01 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.93 | -0.01 | 0.03 | 0.00 | 6/10/2026 | 6/15/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.96 | -0.13 | 0.28 | -0.03 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.50 | -0.60 | 0.56 | -0.05 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 26.00 | 0.70 | 1.95 | 1.33 | 1.36 | % | 0.05 | 2 | 0 | 1.38 | -0.95 | 0.14 | -0.01 | 6/15/2026 | 6/15/2026 3:59:57 PM EST | |
| 27.00 | 0.45 | 2.70 | 1.58 | % | 0.06 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 28.00 | 2.30 | 4.00 | 3.15 | % | 0.11 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 29.00 | 2.45 | 5.20 | 3.83 | % | 0.13 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 30.00 | 3.40 | 6.20 | 4.80 | % | 0.16 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 31.00 | 4.40 | 7.20 | 5.80 | % | 0.19 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST | |||
| 32.00 | 5.40 | 8.20 | 6.80 | % | 0.21 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:57 PM EST |