HST · Host Hotels & Resorts, Inc. · Options Chain

Track HST — free

$22.31 +0.07 (+0.33%) At close · Sep 14

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$15.24B

685.12M

Options Chain

Underlying $22.31 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 3 days to expiry · 36 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 14, 2026; 15 unknown

Put / call OI

3.12

Put-heavy positioning

Open interest

2,553

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$24.00

$1.69 above spot

ATM implied vol

33.5%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Oct 16 31d Jan 15 122d Apr 16 213d Jan 21 493d Jan 19 857d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$6.50	$8.50	$6.91		—	$0.00	$0.75	—	—	—	—
Call · $15 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:33.338 UTC Last $6.91 Breakeven $21.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$5.60	$6.50	$6.00		—	$0.00	$0.75	—	—	—	—
Call · $16 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:33.338 UTC Last $6.00 Breakeven $22.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$4.60	$6.00	$4.88		—	$0.00	$0.75	—	—	—	—
Call · $17 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:33.338 UTC Last $4.88 Breakeven $21.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.30	$6.40	—		—	$0.00	$0.75	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:58:36.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.794 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	87%	0.965	$1.30	$5.40	—		$0.33	$0.00	$0.75	—	—	20	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.521 UTC Last — Breakeven — Implied vol 87% Delta 0.965 ≈97% ITM Gamma 0.038 Theta -0.022 Vega 0.002 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Aug 17, 2026 Quote as of 2026-09-14 19:59:59.660 UTC Last $0.33 Breakeven $18.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	143.4%	0.79	$1.10	$4.40	—		$0.40	$0.00	$0.75	—	—	20	1
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.546 UTC Last — Breakeven — Implied vol 143.4% Delta 0.79 ≈79% ITM Gamma 0.086 Theta -0.122 Vega 0.007 Open interest — OI effective date — Model this call Put · $20 Daily-bar session Aug 17, 2026 Quote as of 2026-09-14 19:59:59.807 UTC Last $0.40 Breakeven $19.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
35	15	—	—	$0.75	$1.60	$1.15		$0.10	$0.00	$0.20	—	—	31	1.2k
Call · $21 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:59:59.575 UTC Last $1.15 Breakeven $22.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $21 Daily-bar session Sep 9, 2026 Quote as of 2026-09-14 19:59:59.948 UTC Last $0.10 Breakeven $20.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this put
245	1	—	—	$0.00	$1.50	$0.55		$0.18	$0.10	$0.25	-0.333	33.5%	1	82
Call · $22 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.807 UTC Last $0.55 Breakeven $22.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 10, 2026 Model this call Put · $22 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:59:59.891 UTC Last $0.18 Breakeven $21.82 Implied vol 33.5% Delta -0.333 ≈33% ITM Gamma 0.464 Theta -0.035 Vega 0.009 Open interest 82 OI effective date Sep 10, 2026 Model this put
Underlying $22.31
68	2	—	—	$0.00	$0.15	$0.07		$0.70	$0.00	$1.55	—	—	20	66
Call · $23 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:50:03.922 UTC Last $0.07 Breakeven $23.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this call Put · $23 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.807 UTC Last $0.70 Breakeven $22.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 10, 2026 Model this put
259	31	—	—	$0.00	$0.05	$0.05		$1.50	$0.90	$2.45	—	—	1	565
Call · $24 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:30:03.529 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 259 OI effective date Sep 10, 2026 Model this call Put · $24 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:59.805 UTC Last $1.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 565 OI effective date Sep 10, 2026 Model this put
6	1	—	—	$0.00	$0.05	$0.14		$2.41	$1.50	$4.10	-0.876	89.9%	2	1
Call · $25 Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 13:51:01.128 UTC Last $0.14 Breakeven $25.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $25 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-14 19:59:59.538 UTC Last $2.41 Breakeven $22.59 Implied vol 89.9% Delta -0.876 ≈88% ITM Gamma 0.097 Theta -0.051 Vega 0.005 Open interest 1 OI effective date Sep 10, 2026 Model this put
7	5	—	—	$0.00	$0.75	$0.40		$3.40	$1.75	$5.70	-0.943	89.5%	2	1
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:59:59.662 UTC Last $0.40 Breakeven $26.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $26 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-14 19:59:59.548 UTC Last $3.40 Breakeven $22.60 Implied vol 89.5% Delta -0.943 ≈94% ITM Gamma 0.055 Theta -0.027 Vega 0.003 Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$2.15	—		$4.50	$2.75	$6.70	—	—	2	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-14 19:58:36.424 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-14 19:59:59.566 UTC Last $4.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.50	$7.00	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.70	$8.70	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:22.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$0.00	$1.20	$0.02		$5.12	$6.00	$9.70	—	—	2	—
Call · $30 Daily-bar session Aug 21, 2026 Quote as of 2026-09-14 19:59:59.533 UTC Last $0.02 Breakeven $30.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-14 19:59:59.531 UTC Last $5.12 Breakeven $24.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$8.65	$6.90	$9.60	—	—	1	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:37.335 UTC Last $8.65 Breakeven $22.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.60	$10.50	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.532 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 30, 2026–Sep 14, 2026; 15 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1070750 CUSIP 44107P104 13F (30d) 29 filings 27 filers Visit website Investor relations