Dark

HST
Host Hotels & Resorts, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:56 PM EDT

22.42USD+0.946%(+0.21)6,231,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:27:30 AM EDT

22.03USD-0.810%(-0.18)5,635

After-hours

Sep 25, 2026 4:04:30 PM EDT

22.31USD-0.491%(-0.11)232

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
506	3,486	95	797

HST Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

HST Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

HST Oct 16, 2026 Exp. - Max Pain @ $22.28

Puts

Calls

HST Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32.00 C	0	0%	0			HST261016C00032000
31.28 C	0	0%	0			HST261016C00031280
31.00 C	0	0%	0			HST261016C00031000
30.28 C	0	0%	0			HST261016C00030280
30.00 C	0.40	+14.29%	10	24	06-08	HST261016C00030000
29.28 C	0	0%	0			HST261016C00029280
29.00 C	0.39	0%	10	10	06-08	HST261016C00029000
28.28 C	0	0%	0			HST261016C00028280
28.00 C	0.30	0%	15	15	06-03	HST261016C00028000
27.28 C	0.60	0%	1	16	07-27	HST261016C00027280
27.00 C	0.70	-17.65%	2	1,306	06-25	HST261016C00027000
26.28 C	0.44	+100.00%	5	1,307	09-04	HST261016C00026280
26.00 C	1.01	+1.00%	68	94	06-29	HST261016C00026000
25.28 C	0.03	-78.57%	3	120	09-08	HST261016C00025280
25.00 C	1.70	+22.30%	2	21	06-22	HST261016C00025000
24.28 C	0.05	+400.00%	1	41	09-23	HST261016C00024280
24.00 C	1.96	-6.67%	6	37	06-25	HST261016C00024000
23.28 C	0.30	+200.00%	16	168	09-22	HST261016C00023280
23.00 C	2.70	-10.00%	3	327	06-23	HST261016C00023000
22.28 C	0.46	+31.43%	1	214	09-23	HST261016C00022280
22.00 C	2.25	+27.12%	1	4	06-02	HST261016C00022000
21.28 C	1.10	-12.00%	2	6	09-24	HST261016C00021280
21.00 C	4.50	+154.24%	4	16	06-23	HST261016C00021000
20.28 C	2.40	-27.27%	3	12	09-22	HST261016C00020280
20.00 C	3.08	+50.24%	1	41	05-08	HST261016C00020000
19.28 C	6.12	+45.71%	1	39	07-30	HST261016C00019280
19.00 C	6.00	+166.67%	7	10	06-09	HST261016C00019000
18.28 C	0	0%	0			HST261016C00018280
18.00 C	7.15	+0.70%	14	80	06-29	HST261016C00018000
17.28 C	5.11	0%	3	80	09-22	HST261016C00017280
17.00 C	4.90	0%	3	1	05-20	HST261016C00017000
16.28 C	6.13	0%	1	1	09-22	HST261016C00016280
16.00 C	5.69	+6.75%	1	1	04-21	HST261016C00016000
15.28 C	0	0%	0			HST261016C00015280
15.00 C	5.15	+3.00%	1	1	04-08	HST261016C00015000
14.28 C	0	0%	0			HST261016C00014280
14.00 C	0	0%	0			HST261016C00014000
13.28 C	0	0%	0			HST261016C00013280
13.00 C	11.81	0%	2	0	06-05	HST261016C00013000
12.28 C	0	0%	0			HST261016C00012280
12.00 C	10.06	0%	2	0	05-18	HST261016C00012000
11.28 C	0	0%	0			HST261016C00011280

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32.00 P	0	0%	0			HST261016P00032000
31.28 P	8.09	0%	2	1	07-09	HST261016P00031280
31.00 P	0	0%	0			HST261016P00031000
30.28 P	0	0%	0			HST261016P00030280
30.00 P	0	0%	0			HST261016P00030000
29.28 P	0	0%	0			HST261016P00029280
29.00 P	0	0%	0			HST261016P00029000
28.28 P	0	0%	0			HST261016P00028280
28.00 P	3.50	0%	1	1	06-23	HST261016P00028000
27.28 P	3.30	0%	1	0	07-24	HST261016P00027280
27.00 P	0	0%	0			HST261016P00027000
26.28 P	3.45	0%	19	19	08-13	HST261016P00026280
26.00 P	0	0%	0			HST261016P00026000
25.28 P	1.40	-6.67%	3	4	08-05	HST261016P00025280
25.00 P	1.70	0%	2	2	06-23	HST261016P00025000
24.28 P	1.77	-15.71%	19	22	08-13	HST261016P00024280
24.00 P	1.17	-2.50%	1	18	06-23	HST261016P00024000
23.28 P	1.30	-13.33%	2	27	09-21	HST261016P00023280
23.00 P	0.87	+2.35%	1	1	06-23	HST261016P00023000
22.28 P	0.80	-5.88%	1	280	09-23	HST261016P00022280
22.00 P	0	0%	0			HST261016P00022000
21.28 P	0.40	-38.46%	5	53	09-18	HST261016P00021280
21.00 P	0.68	-51.43%	2	25	06-04	HST261016P00021000
20.28 P	0.10	-37.50%	10	88	09-22	HST261016P00020280
20.00 P	0.25	-37.50%	2	28	06-29	HST261016P00020000
19.28 P	0.20	-73.68%	2	29	08-04	HST261016P00019280
19.00 P	0.25	-16.67%	1	27	06-22	HST261016P00019000
18.28 P	0.10	-28.57%	2	25	08-21	HST261016P00018280
18.00 P	0.28	+12.00%	2	29	06-26	HST261016P00018000
17.28 P	0	0%	0			HST261016P00017280
17.00 P	0.25	0.00%	2	46	06-16	HST261016P00017000
16.28 P	0.05	-66.67%	1	50	09-22	HST261016P00016280
16.00 P	0.30	-14.29%	1	7	05-05	HST261016P00016000
15.28 P	0.11	0%	1	7	07-09	HST261016P00015280
15.00 P	0.10	0.00%	1	13	06-26	HST261016P00015000
14.28 P	0	0%	0			HST261016P00014280
14.00 P	0.05	-79.17%	1	34	06-29	HST261016P00014000
13.28 P	0.05	0%	20	54	07-28	HST261016P00013280
13.00 P	0.16	+6.67%	2	2	05-04	HST261016P00013000
12.28 P	0	0%	0			HST261016P00012280
12.00 P	0	0%	0			HST261016P00012000
11.28 P	0	0%	0			HST261016P00011280