Options Chain for HYATT HOTELS CORP COM CL A (H) - $121.59 as of 3/31/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 30.70 | 34.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 26.30 | 28.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 21.20 | 23.40 | 21.50 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.98 | 0.00 | -0.02 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 17.20 | 18.70 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 13.20 | 13.70 | % | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.07 | 3/31/2025 2:59:02 PM EST | |||
| 115.00 | 8.90 | 9.40 | % | 0 | 0 | 0.40 | 0.77 | 0.03 | -0.10 | 3/31/2025 2:59:02 PM EST | |||
| 120.00 | 5.40 | 5.70 | 4.60 | -2.70 | -36.99% | 7 | 13 | 0.38 | 0.61 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 2.80 | 2.95 | 2.40 | +0.30 | +14.29% | 25 | 21 | 0.36 | 0.41 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 1.10 | 1.25 | 0.90 | -1.26 | -58.34% | 6 | 960 | 0.34 | 0.22 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 0.40 | 0.50 | 0.35 | -0.30 | -46.16% | 14 | 44 | 0.33 | 0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 0.00 | 0.75 | 1.31 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 0.05 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.02 | 0.00 | -0.02 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 0.25 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.06 | 0.01 | -0.04 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 0.55 | 0.65 | 0.85 | +0.05 | +6.25% | 2 | 116 | 0.42 | -0.12 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 1.25 | 1.40 | 1.85 | +0.25 | +15.63% | 7 | 95 | 0.40 | -0.23 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 2.60 | 2.75 | 2.90 | -0.65 | -18.31% | 539 | 1,018 | 0.38 | -0.39 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 4.90 | 5.10 | 5.84 | -0.46 | -7.31% | 1 | 95 | 0.36 | -0.59 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 8.20 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 86 | 0.35 | -0.78 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 11.60 | 14.50 | 10.75 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.90 | 0.02 | -0.05 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 17.20 | 19.50 | 15.33 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.96 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 22.10 | 24.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 26.20 | 29.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 30.70 | 34.50 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 160.00 | 36.40 | 39.50 | 34.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:02 PM EST |
| 165.00 | 40.40 | 44.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 170.00 | 46.10 | 49.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 175.00 | 50.40 | 54.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 180.00 | 55.80 | 59.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 185.00 | 60.60 | 64.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 190.00 | 65.80 | 69.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 195.00 | 70.30 | 74.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 200.00 | 75.40 | 79.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |