Options Chain for HYATT HOTELS CORP COM CL A (H) - $148.87 as of 10/27/2025 5:46:43 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 | 92.20 | 96.30 | 94.25 | 65.77 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 3:59:58 PM EST |
| 60.00 | 87.20 | 91.40 | 89.30 | % | 1.49 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 65.00 | 82.40 | 86.40 | 84.40 | % | 1.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 70.00 | 77.30 | 81.40 | 79.35 | % | 1.13 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 75.00 | 72.30 | 76.50 | 74.40 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 80.00 | 67.50 | 71.50 | 69.50 | % | 0.87 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 85.00 | 62.40 | 66.50 | 64.45 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 90.00 | 57.50 | 61.60 | 59.55 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 95.00 | 52.60 | 56.60 | 54.60 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 100.00 | 47.70 | 51.80 | 49.75 | 39.85 | 0.00 | 0.00% | 0.50 | 0 | 12 | 0.89 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 10/27/2025 3:59:58 PM EST |
| 105.00 | 42.80 | 46.90 | 44.85 | 40.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 3:59:58 PM EST |
| 110.00 | 38.00 | 42.10 | 40.05 | 31.42 | 0.00 | 0.00% | 0.36 | 0 | 16 | 0.75 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 10/27/2025 3:59:58 PM EST |
| 115.00 | 33.20 | 37.30 | 35.25 | % | 0.31 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 10/27/2025 3:59:58 PM EST | |||
| 120.00 | 28.60 | 32.50 | 30.55 | 30.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 125.00 | 24.10 | 27.70 | 25.90 | 24.70 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.55 | 0.91 | 0.01 | -0.05 | 9/11/2025 | 10/27/2025 3:59:58 PM EST |
| 130.00 | 19.70 | 23.60 | 21.65 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.52 | 0.85 | 0.01 | -0.06 | 4/25/2025 | 10/27/2025 3:59:58 PM EST |
| 135.00 | 15.50 | 19.70 | 17.60 | 17.85 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.37 | 0.79 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 140.00 | 12.90 | 14.60 | 13.75 | 10.66 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.36 | 0.71 | 0.02 | -0.08 | 9/26/2025 | 10/27/2025 3:59:58 PM EST |
| 145.00 | 9.50 | 11.40 | 10.45 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.35 | 0.62 | 0.02 | -0.08 | 10/20/2025 | 10/27/2025 3:59:58 PM EST |
| 150.00 | 6.70 | 8.70 | 7.70 | 10.28 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.35 | 0.52 | 0.02 | -0.08 | 10/22/2025 | 10/27/2025 3:59:58 PM EST |
| 155.00 | 4.50 | 6.40 | 5.45 | 5.30 | 0.00 | 0.00% | 0.04 | 1 | 52 | 0.34 | 0.42 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 160.00 | 2.95 | 4.70 | 3.83 | 3.52 | +0.02 | +0.58% | 0.02 | 2 | 67 | 0.34 | 0.32 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 165.00 | 1.85 | 3.40 | 2.63 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.33 | 0.24 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 170.00 | 1.15 | 2.40 | 1.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.34 | 0.17 | 0.01 | -0.05 | 10/7/2025 | 10/27/2025 3:59:58 PM EST |
| 175.00 | 0.70 | 3.10 | 1.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.12 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 3:59:58 PM EST |
| 180.00 | 0.30 | 2.75 | 1.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.07 | 0.01 | -0.02 | 5/8/2025 | 10/27/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/27/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/27/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/27/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 10/27/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.75 | -0.01 | 0.00 | -0.02 | 7/14/2025 | 10/27/2025 3:59:58 PM EST |
| 115.00 | 0.25 | 2.50 | 1.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.03 | 0.00 | -0.03 | 7/14/2025 | 10/27/2025 3:59:58 PM EST |
| 120.00 | 0.65 | 2.20 | 1.43 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.48 | -0.06 | 0.01 | -0.03 | 10/20/2025 | 10/27/2025 3:59:58 PM EST |
| 125.00 | 1.00 | 1.95 | 1.48 | 1.25 | -0.34 | -21.39% | 0.01 | 45 | 218 | 0.42 | -0.09 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 130.00 | 1.50 | 2.70 | 2.10 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.40 | -0.15 | 0.01 | -0.06 | 9/3/2025 | 10/27/2025 3:59:58 PM EST |
| 135.00 | 2.25 | 3.70 | 2.98 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | -0.21 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 140.00 | 3.40 | 5.10 | 4.25 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.37 | -0.29 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 145.00 | 5.00 | 6.80 | 5.90 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.36 | -0.38 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 150.00 | 7.20 | 9.10 | 8.15 | 7.10 | -2.10 | -22.83% | 0.05 | 2 | 5 | 0.35 | -0.48 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 155.00 | 10.00 | 11.80 | 10.90 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.58 | 0.02 | -0.08 | 9/29/2025 | 10/27/2025 3:59:58 PM EST |
| 160.00 | 13.30 | 15.10 | 14.20 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | -0.68 | 0.02 | -0.07 | 7/14/2025 | 10/27/2025 3:59:58 PM EST |
| 165.00 | 15.60 | 19.50 | 17.55 | % | 0.11 | 0 | 0 | 0.42 | -0.76 | 0.02 | -0.06 | 10/27/2025 3:59:58 PM EST | |||
| 170.00 | 19.90 | 24.00 | 21.95 | % | 0.13 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.05 | 10/27/2025 3:59:58 PM EST | |||
| 175.00 | 24.40 | 28.50 | 26.45 | % | 0.15 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.04 | 10/27/2025 3:59:58 PM EST | |||
| 180.00 | 29.20 | 33.30 | 31.25 | % | 0.17 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 185.00 | 34.00 | 38.10 | 36.05 | % | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 190.00 | 38.90 | 43.10 | 41.00 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 195.00 | 43.90 | 48.10 | 46.00 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 200.00 | 48.90 | 53.10 | 51.00 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 210.00 | 58.90 | 63.10 | 61.00 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 220.00 | 68.90 | 73.10 | 71.00 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST |