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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 41.20 | 44.40 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 36.20 | 40.00 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 32.10 | 34.00 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 27.20 | 29.60 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.04 | 3/31/2025 2:59:02 PM EST | |||
| 100.00 | 23.30 | 24.80 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 19.20 | 19.80 | % | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 14.60 | 15.50 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.79 | 0.02 | -0.06 | 2/18/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 11.20 | 11.70 | 14.67 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.71 | 0.02 | -0.07 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 8.00 | 8.40 | 8.10 | +1.10 | +15.72% | 4 | 3 | 0.38 | 0.60 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 5.40 | 5.70 | 5.50 | +0.60 | +12.25% | 16 | 15 | 0.37 | 0.47 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 3.40 | 3.70 | 3.50 | +0.33 | +10.41% | 11 | 55 | 0.35 | 0.35 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 1.85 | 2.25 | 1.68 | -0.22 | -11.58% | 145 | 10 | 0.33 | 0.24 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 1.15 | 1.30 | 0.89 | -0.86 | -49.15% | 1 | 43 | 0.34 | 0.16 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 0.60 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 52 | 0.34 | 0.10 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 242 | 0.34 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 160.00 | 0.00 | 0.40 | 1.30 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.02 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 80 | 0.58 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:02 PM EST |
| 190.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 2:59:02 PM EST |
| 195.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:02 PM EST |
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 220.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 85.00 | 0.10 | 0.80 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 90.00 | 0.20 | 0.75 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 95.00 | 0.40 | 0.60 | 0.75 | +0.18 | +31.58% | 2 | 13 | 0.47 | -0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 0.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 105 | 0.44 | -0.10 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 1.10 | 1.35 | 1.35 | +0.35 | +35.00% | 146 | 47 | 0.42 | -0.15 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 1.90 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 53 | 0.40 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 3.10 | 3.30 | 3.40 | -0.10 | -2.86% | 44 | 73 | 0.39 | -0.29 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 4.90 | 5.10 | 5.00 | -0.80 | -13.80% | 18 | 150 | 0.37 | -0.40 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 7.20 | 7.40 | 8.30 | +0.55 | +7.10% | 4 | 91 | 0.36 | -0.53 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 10.10 | 10.70 | 12.00 | 0.00 | 0.00% | 0 | 260 | 0.36 | -0.65 | 0.02 | -0.06 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 13.60 | 14.20 | 14.75 | +1.00 | +7.28% | 1 | 7 | 0.33 | -0.76 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 17.80 | 18.60 | 16.13 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.84 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 22.30 | 24.00 | 9.60 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.90 | 0.01 | -0.03 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 26.20 | 29.30 | 22.70 | 0.00 | 0.00% | 0 | 124 | 0.62 | -0.94 | 0.01 | -0.02 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 31.50 | 34.50 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 1/14/2025 | 3/31/2025 2:59:02 PM EST |
| 160.00 | 36.40 | 39.50 | 38.52 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 165.00 | 40.90 | 44.40 | 22.43 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:02 PM EST |
| 170.00 | 46.40 | 49.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 175.00 | 50.80 | 54.50 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:02 PM EST |
| 180.00 | 56.20 | 59.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 185.00 | 60.50 | 64.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 190.00 | 65.50 | 69.50 | 40.04 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/31/2025 2:59:02 PM EST |
| 195.00 | 70.70 | 74.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 200.00 | 75.30 | 79.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 210.00 | 85.30 | 89.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 220.00 | 95.50 | 99.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 230.00 | 105.50 | 109.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |