Options Chain for HYATT HOTELS CORP COM CL A (H) - $166.40 as of 11/26/2025 3:08:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.60 | 93.80 | 91.70 | % | 1.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 80.00 | 85.20 | 88.70 | 86.95 | % | 1.09 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 80.00 | 83.70 | 81.85 | % | 0.96 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 75.00 | 78.70 | 76.85 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 95.00 | 69.70 | 73.80 | 71.75 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 65.00 | 69.00 | 67.00 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 105.00 | 60.20 | 63.90 | 62.05 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 110.00 | 55.20 | 59.00 | 57.10 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 115.00 | 49.90 | 54.10 | 52.00 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 46.40 | 49.10 | 47.75 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 125.00 | 41.50 | 44.20 | 42.85 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 130.00 | 36.60 | 39.40 | 38.00 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 135.00 | 31.30 | 34.70 | 33.00 | % | 0.24 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 140.00 | 27.10 | 30.00 | 28.55 | 13.19 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.51 | 0.92 | 0.01 | -0.05 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 21.70 | 25.50 | 23.60 | % | 0.16 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.06 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 18.60 | 20.90 | 19.75 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.36 | 0.82 | 0.01 | -0.07 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 14.90 | 16.40 | 15.65 | 15.45 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.36 | 0.75 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 11.40 | 13.00 | 12.20 | 12.48 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.34 | 0.66 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 8.30 | 9.90 | 9.10 | 8.40 | -0.30 | -3.45% | 0.06 | 1 | 13 | 0.33 | 0.56 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 5.70 | 6.00 | 5.85 | 6.40 | +0.53 | +9.03% | 0.03 | 1 | 4 | 0.30 | 0.45 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 3.60 | 3.90 | 3.75 | 3.91 | +1.51 | +62.92% | 0.02 | 1 | 1 | 0.28 | 0.34 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 2.00 | 2.45 | 2.23 | 2.40 | -0.30 | -11.12% | 0.01 | 18 | 3 | 0.27 | 0.24 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 1.05 | 1.50 | 1.28 | % | 0.01 | 0 | 0 | 0.27 | 0.16 | 0.02 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 190.00 | 0.55 | 0.95 | 0.75 | 0.75 | % | 0.00 | 2 | 0 | 0.27 | 0.10 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 195.00 | 0.25 | 0.60 | 0.43 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.45 | % | 0.00 | 1 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 135.00 | 0.40 | 0.80 | 0.60 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.65 | 1.10 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.08 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 1.05 | 1.50 | 1.28 | 1.35 | -0.30 | -18.19% | 0.01 | 1 | 2 | 0.34 | -0.12 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 1.50 | 2.20 | 1.85 | 1.83 | -0.62 | -25.31% | 0.01 | 5 | 2 | 0.32 | -0.18 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 2.50 | 3.10 | 2.80 | 2.85 | -0.55 | -16.18% | 0.02 | 12 | 2 | 0.30 | -0.25 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 3.80 | 4.50 | 4.15 | 4.10 | -0.80 | -16.33% | 0.03 | 3 | 1 | 0.29 | -0.34 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 5.50 | 6.60 | 6.05 | 6.20 | -1.60 | -20.52% | 0.04 | 54 | 4 | 0.29 | -0.44 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 7.80 | 9.80 | 8.80 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.02 | -0.08 | 11/26/2025 4:00:00 PM EST | |||
| 175.00 | 10.80 | 12.30 | 11.55 | % | 0.07 | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.07 | 11/26/2025 4:00:00 PM EST | |||
| 180.00 | 14.30 | 15.80 | 15.05 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.02 | -0.06 | 11/26/2025 4:00:00 PM EST | |||
| 185.00 | 18.10 | 20.60 | 19.35 | % | 0.10 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 190.00 | 22.00 | 24.40 | 23.20 | % | 0.12 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 195.00 | 26.80 | 30.90 | 28.85 | % | 0.15 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 200.00 | 31.80 | 35.80 | 33.80 | % | 0.17 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 210.00 | 41.80 | 45.80 | 43.80 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 220.00 | 51.80 | 55.40 | 53.60 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |