Options Chain for HYATT HOTELS CORP COM CL A (H) - $149.32 as of 11/19/2025 3:28:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 93.50 | 96.70 | 95.10 | % | 1.73 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 88.50 | 91.70 | 90.10 | % | 1.50 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 65.00 | 83.50 | 86.70 | 85.10 | % | 1.31 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 78.50 | 81.70 | 80.10 | % | 1.14 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 75.00 | 73.50 | 76.70 | 75.10 | % | 1.00 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 80.00 | 68.50 | 71.70 | 70.10 | 43.57 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 63.80 | 66.70 | 65.25 | 61.70 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 58.80 | 61.70 | 60.25 | % | 0.67 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 95.00 | 53.50 | 56.70 | 55.10 | % | 0.58 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 100.00 | 48.40 | 51.70 | 50.05 | 30.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 43.80 | 46.70 | 45.25 | 44.94 | 0.00 | 0.00% | 0.43 | 0 | 17 | 3.85 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 38.80 | 41.70 | 40.25 | 40.06 | 0.00 | 0.00% | 0.37 | 0 | 8 | 3.46 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 33.80 | 36.70 | 35.25 | 35.05 | 0.00 | 0.00% | 0.31 | 0 | 20 | 3.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 28.80 | 31.70 | 30.25 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 125.00 | 23.90 | 26.20 | 25.05 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 77 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/19/2025 3:59:54 PM EST |
| 130.00 | 18.70 | 21.20 | 19.95 | 16.28 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.99 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 135.00 | 13.90 | 16.30 | 15.10 | 13.15 | 0.00 | 0.00% | 0.11 | 0 | 55 | 1.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 140.00 | 8.50 | 11.40 | 9.95 | 8.22 | 0.00 | 0.00% | 0.07 | 0 | 60 | 1.46 | 0.99 | 0.02 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 145.00 | 4.00 | 7.00 | 5.50 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 1,157 | 1.02 | 0.83 | 0.05 | -0.26 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 150.00 | 0.45 | 3.20 | 1.83 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.43 | 0.49 | 0.08 | -0.45 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 155.00 | 0.05 | 1.60 | 0.83 | 0.54 | +0.29 | +116.00% | 0.01 | 2 | 248 | 0.54 | 0.15 | 0.05 | -0.28 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.23 | -53.49% | 0.00 | 2 | 79 | 0.75 | 0.02 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.33 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/19/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/19/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/19/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/19/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.88 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 166 | 4.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.42 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.64 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.25 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | -1.15 | -95.84% | 0.00 | 3 | 324 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.18 | -0.32 | -64.00% | 0.00 | 4 | 1,189 | 0.83 | -0.01 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.85 | -0.17 | 0.05 | -0.26 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 150.00 | 0.10 | 4.10 | 2.10 | 1.75 | -0.70 | -28.58% | 0.01 | 22 | 59 | 0.90 | -0.51 | 0.08 | -0.45 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 155.00 | 4.50 | 7.10 | 5.80 | 6.10 | +1.50 | +32.61% | 0.04 | 1 | 35 | 0.88 | -0.85 | 0.05 | -0.28 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 160.00 | 8.60 | 11.80 | 10.20 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.13 | -0.98 | 0.01 | -0.05 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 165.00 | 13.60 | 16.10 | 14.85 | % | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 170.00 | 18.30 | 21.10 | 19.70 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 175.00 | 23.50 | 26.10 | 24.80 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 180.00 | 28.10 | 31.20 | 29.65 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 185.00 | 33.30 | 36.20 | 34.75 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 190.00 | 38.30 | 41.20 | 39.75 | % | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 195.00 | 43.30 | 46.20 | 44.75 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 200.00 | 48.10 | 51.60 | 49.85 | % | 0.25 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 210.00 | 58.30 | 61.20 | 59.75 | % | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 220.00 | 68.10 | 71.60 | 69.85 | % | 0.32 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |