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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
50547145


HST Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

HST Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

HST Jan 21, 2028 Exp. - Max Pain @ $14.85

Puts
Calls


HST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C00%0HST280121C00035000
34.85 C0.30+130.77%8904-13HST280121C00034850
34.13 C0.950%11007-20HST280121C00034130
30.00 C0.500%1109-22HST280121C00030000
29.85 C2.00+6.95%1406-04HST280121C00029850
29.13 C00%0HST280121C00029130
27.00 C00%0HST280121C00027000
26.85 C2.55-17.74%101106-29HST280121C00026850
26.13 C2.600%11207-23HST280121C00026130
25.00 C00%0HST280121C00025000
24.85 C3.90+49.43%21606-16HST280121C00024850
24.13 C4.00+17.65%51607-22HST280121C00024130
22.00 C1.45+61.11%1212-29HST280121C00022000
21.85 C5.40+16.13%21606-16HST280121C00021850
21.13 C4.430%11707-08HST280121C00021130
20.00 C2.30-4.96%21712-22HST280121C00020000
19.85 C6.66+2.46%34906-16HST280121C00019850
19.13 C00%0HST280121C00019130
17.00 C3.50-7.65%111312-18HST280121C00017000
16.85 C8.00+40.11%111706-04HST280121C00016850
16.13 C7.000%111706-30HST280121C00016130
15.00 C4.60+53.33%1512-12HST280121C00015000
14.85 C7.66+17.85%1605-08HST280121C00014850
14.13 C00%0HST280121C00014130
13.00 C4.800%1109-30HST280121C00013000
12.85 C00%0HST280121C00012850
12.13 C10.920%2107-08HST280121C00012130
10.00 C8.49+17.92%1112-26HST280121C00010000
9.85 C15.20+4.32%6206-17HST280121C00009850
9.13 C00%0HST280121C00009130
8.00 C00%0HST280121C00008000
7.85 C17.20+3.37%2106-17HST280121C00007850
7.13 C00%0HST280121C00007130
5.00 C00%0HST280121C00005000
4.85 C20.20+2.54%4206-17HST280121C00004850
4.13 C19.200%2007-02HST280121C00004130
3.00 C15.390%2012-30HST280121C00003000
2.85 C16.80-2.33%1603-26HST280121C00002850
2.13 C00%0HST280121C00002130
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0HST280121P00035000
34.85 P14.820%2102-11HST280121P00034850
34.13 P10.880%2007-02HST280121P00034130
30.00 P00%0HST280121P00030000
29.85 P00%0HST280121P00029850
29.13 P00%0HST280121P00029130
27.00 P00%0HST280121P00027000
26.85 P00%0HST280121P00026850
26.13 P00%0HST280121P00026130
25.00 P00%0HST280121P00025000
24.85 P00%0HST280121P00024850
24.13 P00%0HST280121P00024130
22.00 P00%0HST280121P00022000
21.85 P2.120%2205-29HST280121P00021850
21.13 P00%0HST280121P00021130
20.00 P00%0HST280121P00020000
19.85 P1.50-42.31%1206-05HST280121P00019850
19.13 P00%0HST280121P00019130
17.00 P2.500%2212-22HST280121P00017000
16.85 P2.280%5703-03HST280121P00016850
16.13 P00%0HST280121P00016130
15.00 P1.85-19.57%2412-22HST280121P00015000
14.85 P1.500%1502-09HST280121P00014850
14.13 P00%0HST280121P00014130
13.00 P1.30-10.34%5612-22HST280121P00013000
12.85 P0.80-20.00%2804-28HST280121P00012850
12.13 P0.400%2607-14HST280121P00012130
10.00 P00%0HST280121P00010000
9.85 P00%0HST280121P00009850
9.13 P00%0HST280121P00009130
8.00 P00%0HST280121P00008000
7.85 P00%0HST280121P00007850
7.13 P00%0HST280121P00007130
5.00 P00%0HST280121P00005000
4.85 P00%0HST280121P00004850
4.13 P00%0HST280121P00004130
3.00 P00%0HST280121P00003000
2.85 P0.06-40.00%1305-12HST280121P00002850
2.13 P00%0HST280121P00002130


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