Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HST
Host Hotels & Resorts, Inc.
stock NASDAQ

At Close
Sep 25, 2026 3:59:56 PM EDT
22.42USD+0.946%(+0.21)6,232,587
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6384901004,816


HST Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

HST Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

HST Jan 15, 2027 Exp. - Max Pain @ $22.28

Puts
Calls


HST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C00%0HST270115C00035000
34.85 C0.24+166.67%103406-09HST270115C00034850
34.13 C00%0HST270115C00034130
32.00 C00%0HST270115C00032000
31.28 C00%0HST270115C00031280
31.00 C0.60+9.09%1306-22HST270115C00031000
30.28 C0.10-33.33%2508-26HST270115C00030280
30.00 C00%0HST270115C00030000
29.85 C0.70+7.69%1706-18HST270115C00029850
29.13 C0.65-13.33%1908-03HST270115C00029130
28.00 C1.150.00%1806-22HST270115C00028000
27.28 C0.36-10.00%14308-25HST270115C00027280
27.00 C00%0HST270115C00027000
26.85 C1.35-10.00%4706-29HST270115C00026850
26.13 C0.30+20.00%229809-17HST270115C00026130
25.00 C0.300%1110-10HST270115C00025000
24.85 C2.16+2.86%53206-23HST270115C00024850
24.13 C0.47-6.00%54209-23HST270115C00024130
23.00 C2.84+3.27%1106-04HST270115C00023000
22.28 C1.28-22.42%1709-23HST270115C00022280
22.00 C0.70+7.69%21112-30HST270115C00022000
21.85 C4.25+51.79%127106-18HST270115C00021850
21.13 C2.31-20.34%127208-27HST270115C00021130
20.00 C1.22-6.15%53912-26HST270115C00020000
19.85 C5.26+25.24%28106-24HST270115C00019850
19.13 C5.94+48.50%57607-24HST270115C00019130
18.00 C7.28+8.66%141506-29HST270115C00018000
17.28 C6.200%11407-01HST270115C00017280
17.00 C2.75+10.00%81312-12HST270115C00017000
16.85 C8.36+37.27%19406-23HST270115C00016850
16.13 C00%0HST270115C00016130
15.00 C4.30+3.12%14312-19HST270115C00015000
14.85 C8.80+35.38%163405-27HST270115C00014850
14.13 C00%0HST270115C00014130
13.00 C4.700.00%4909-26HST270115C00013000
12.85 C00%0HST270115C00012850
12.13 C00%0HST270115C00012130
10.00 C8.53+9.92%2212-17HST270115C00010000
9.85 C13.79+20.12%2106-02HST270115C00009850
9.13 C00%0HST270115C00009130
8.00 C00%0HST270115C00008000
7.85 C16.100%2106-03HST270115C00007850
7.13 C00%0HST270115C00007130
5.00 C13.350%1012-30HST270115C00005000
4.85 C19.89-1.78%20306-29HST270115C00004850
4.13 C00%0HST270115C00004130
3.00 C15.390%18012-30HST270115C00003000
2.85 C23.30+4.67%405106-29HST270115C00002850
2.13 C20.13+0.20%1109-22HST270115C00002130
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0HST270115P00035000
34.85 P00%0HST270115P00034850
34.13 P00%0HST270115P00034130
32.00 P00%0HST270115P00032000
31.28 P00%0HST270115P00031280
31.00 P00%0HST270115P00031000
30.28 P00%0HST270115P00030280
30.00 P00%0HST270115P00030000
29.85 P5.900%4406-24HST270115P00029850
29.13 P5.990%4407-14HST270115P00029130
28.00 P4.10+6.22%1206-25HST270115P00028000
27.28 P3.50-7.89%1207-27HST270115P00027280
27.00 P9.880%1112-02HST270115P00027000
26.85 P3.02-16.34%51106-18HST270115P00026850
26.13 P4.17+15.83%201308-27HST270115P00026130
25.00 P00%0HST270115P00025000
24.85 P2.50+4.17%202606-08HST270115P00024850
24.13 P2.50-3.85%303708-27HST270115P00024130
23.00 P00%0HST270115P00023000
22.28 P1.43-22.70%52,15009-15HST270115P00022280
22.00 P00%0HST270115P00022000
21.85 P1.00-16.67%52606-18HST270115P00021850
21.13 P1.18-36.22%73508-31HST270115P00021130
20.00 P00%0HST270115P00020000
19.85 P0.66-12.00%1010706-09HST270115P00019850
19.13 P0.55+10.00%51,63609-10HST270115P00019130
18.00 P0.47-6.00%2606-25HST270115P00018000
17.28 P0.35+9.37%1908-28HST270115P00017280
17.00 P1.40-30.35%31112-18HST270115P00017000
16.85 P0.38-41.54%26206-25HST270115P00016850
16.13 P0.290%107109-10HST270115P00016130
15.00 P1.65+32.00%203011-03HST270115P00015000
14.85 P0.25-28.57%512805-26HST270115P00014850
14.13 P0.30+200.00%1713809-10HST270115P00014130
13.00 P0.750%10010010-06HST270115P00013000
12.85 P0.30-21.05%110202-23HST270115P00012850
12.13 P0.05-61.54%110408-24HST270115P00012130
10.00 P00%0HST270115P00010000
9.85 P0.10-16.67%16006-08HST270115P00009850
9.13 P00%0HST270115P00009130
8.00 P0.220%414110-16HST270115P00008000
7.85 P00%0HST270115P00007850
7.13 P00%0HST270115P00007130
5.00 P00%0HST270115P00005000
4.85 P00%0HST270115P00004850
4.13 P00%0HST270115P00004130
3.00 P00%0HST270115P00003000
2.85 P00%0HST270115P00002850
2.13 P00%0HST270115P00002130


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC