Dark

HST
Host Hotels & Resorts, Inc.
stock NASDAQ

Market Open

Jul 27, 2026 12:13:59 PM EDT

24.87USD+1.510%(+0.37)2,658,050

24.86Bid 24.87Ask 0.01Spread

Pre-market

Jul 27, 2026 9:03:30 AM EDT

24.63USD+0.531%(+0.13)123

After-hours

Jul 24, 2026 4:00:30 PM EDT

24.50USD+0.020%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,334	14,082	2,764	5,936

HST Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

HST Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

HST Aug 21, 2026 Exp. - Max Pain @ $24.00

Puts

Calls

HST Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
36.00 C	0	0%	0			HST260821C00036000
35.28 C	0	0%	0			HST260821C00035280
35.00 C	0	0%	0			HST260821C00035000
34.28 C	0	0%	0			HST260821C00034280
34.00 C	0	0%	0			HST260821C00034000
33.28 C	0	0%	0			HST260821C00033280
33.00 C	0	0%	0			HST260821C00033000
32.28 C	0	0%	0			HST260821C00032280
32.00 C	0	0%	0			HST260821C00032000
31.28 C	0	0%	0			HST260821C00031280
31.00 C	0	0%	0			HST260821C00031000
30.28 C	0	0%	0			HST260821C00030280
30.00 C	0	0%	0			HST260821C00030000
29.28 C	0.39	0%	2	2	06-30	HST260821C00029280
29.00 C	0	0%	0			HST260821C00029000
28.28 C	0	0%	0			HST260821C00028280
28.00 C	0.19	-52.50%	1	39	06-25	HST260821C00028000
27.28 C	0.08	-57.89%	1	28	07-01	HST260821C00027280
27.00 C	0.40	0.00%	1	14	06-29	HST260821C00027000
26.28 C	0.25	+400.00%	2	15	07-21	HST260821C00026280
26.00 C	0.52	-20.00%	7	6,952	06-29	HST260821C00026000
25.28 C	0.55	+57.14%	46	6,976	07-24	HST260821C00025280
25.00 C	1.00	-16.67%	123	56	06-29	HST260821C00025000
24.28 C	0.90	-18.18%	105	1,182	07-23	HST260821C00024280
24.00 C	1.55	-11.43%	1	3,504	06-29	HST260821C00024000
23.28 C	1.70	+20.57%	2	3,575	07-22	HST260821C00023280
23.00 C	2.36	-9.23%	10	34	06-29	HST260821C00023000
22.28 C	1.84	0.00%	2	31	07-16	HST260821C00022280
22.00 C	3.55	0%	5	0	06-18	HST260821C00022000
21.28 C	2.38	0%	1	5	07-01	HST260821C00021280
21.00 C	0	0%	0			HST260821C00021000
20.28 C	3.84	0%	1	1	07-16	HST260821C00020280
20.00 C	0	0%	0			HST260821C00020000
19.28 C	0	0%	0			HST260821C00019280
19.00 C	0	0%	0			HST260821C00019000
18.28 C	0	0%	0			HST260821C00018280
18.00 C	0	0%	0			HST260821C00018000
17.28 C	0	0%	0			HST260821C00017280
17.00 C	0	0%	0			HST260821C00017000
16.28 C	8.43	0%	4	1	07-22	HST260821C00016280
16.00 C	0	0%	0			HST260821C00016000
15.28 C	9.42	0%	2	0	07-22	HST260821C00015280
15.00 C	0	0%	0			HST260821C00015000
14.28 C	10.50	0%	2	1	07-22	HST260821C00014280
14.00 C	0	0%	0			HST260821C00014000
13.28 C	0	0%	0			HST260821C00013280
13.00 C	0	0%	0			HST260821C00013000
12.28 C	12.51	0%	2	0	07-22	HST260821C00012280
12.00 C	0	0%	0			HST260821C00012000
11.28 C	0	0%	0			HST260821C00011280

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
36.00 P	0	0%	0			HST260821P00036000
35.28 P	0	0%	0			HST260821P00035280
35.00 P	0	0%	0			HST260821P00035000
34.28 P	0	0%	0			HST260821P00034280
34.00 P	0	0%	0			HST260821P00034000
33.28 P	0	0%	0			HST260821P00033280
33.00 P	0	0%	0			HST260821P00033000
32.28 P	0	0%	0			HST260821P00032280
32.00 P	0	0%	0			HST260821P00032000
31.28 P	0	0%	0			HST260821P00031280
31.00 P	0	0%	0			HST260821P00031000
30.28 P	6.15	0%	4	0	07-23	HST260821P00030280
30.00 P	0	0%	0			HST260821P00030000
29.28 P	0	0%	0			HST260821P00029280
29.00 P	0	0%	0			HST260821P00029000
28.28 P	4.30	0%	8	0	07-23	HST260821P00028280
28.00 P	0	0%	0			HST260821P00028000
27.28 P	0	0%	0			HST260821P00027280
27.00 P	0	0%	0			HST260821P00027000
26.28 P	0	0%	0			HST260821P00026280
26.00 P	0	0%	0			HST260821P00026000
25.28 P	1.29	-40.28%	5	15	07-22	HST260821P00025280
25.00 P	1.25	-9.42%	2,750	2,749	06-23	HST260821P00025000
24.28 P	0.65	-13.33%	66	2,665	07-24	HST260821P00024280
24.00 P	0.75	0%	1	1	06-26	HST260821P00024000
23.28 P	0.40	-27.27%	10	36	07-24	HST260821P00023280
23.00 P	0.52	-5.45%	2	1,559	06-25	HST260821P00023000
22.28 P	0.22	-26.67%	11	1,650	07-24	HST260821P00022280
22.00 P	0.44	0%	1	1	06-22	HST260821P00022000
21.28 P	0	0%	0			HST260821P00021280
21.00 P	0.25	-16.67%	1	2	06-23	HST260821P00021000
20.28 P	0	0%	0			HST260821P00020280
20.00 P	0.18	-10.00%	2	3	06-26	HST260821P00020000
19.28 P	0	0%	0			HST260821P00019280
19.00 P	0.15	-25.00%	4	3	06-09	HST260821P00019000
18.28 P	0.25	0%	1	4	07-16	HST260821P00018280
18.00 P	0.25	+66.67%	2	3	06-09	HST260821P00018000
17.28 P	0.07	0%	3	5	07-23	HST260821P00017280
17.00 P	0	0%	0			HST260821P00017000
16.28 P	0	0%	0			HST260821P00016280
16.00 P	0.05	0%	1	1	06-29	HST260821P00016000
15.28 P	0.05	0%	1	2	07-09	HST260821P00015280
15.00 P	0.05	0%	1	1	06-29	HST260821P00015000
14.28 P	0	0%	0			HST260821P00014280
14.00 P	0	0%	0			HST260821P00014000
13.28 P	0	0%	0			HST260821P00013280
13.00 P	0	0%	0			HST260821P00013000
12.28 P	0	0%	0			HST260821P00012280
12.00 P	0	0%	0			HST260821P00012000
11.28 P	0	0%	0			HST260821P00011280