Options Chain for HYATT HOTELS CORP COM CL A (H) - $122.21 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.40 | 69.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 60.70 | 64.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 55.50 | 59.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 50.60 | 54.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 45.60 | 49.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 41.40 | 44.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 35.60 | 39.70 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 30.70 | 34.70 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 27.00 | 30.10 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 22.60 | 24.70 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 18.10 | 20.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.87 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 13.60 | 16.00 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.81 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 10.50 | 11.20 | 6.45 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.71 | 0.02 | -0.07 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 7.20 | 8.40 | 8.72 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.60 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 4.60 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.47 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 2.95 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.34 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 1.45 | 2.25 | % | 0 | 0 | 0.34 | 0.23 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.65 | 1.25 | 1.00 | 0.00 | 0.00% | 3 | 23 | 0.32 | 0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.45 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.09 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.10 | 1.65 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.05 | 1.50 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.15 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.15 | 1.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.05 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.55 | 2.80 | 0.75 | -1.75 | -70.00% | 1 | 2 | 0.59 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.95 | 1.40 | 1.30 | +0.05 | +4.00% | 1 | 2 | 0.41 | -0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 1.65 | 2.20 | 1.83 | -0.17 | -8.50% | 1 | 21 | 0.39 | -0.19 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 2.85 | 3.80 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.29 | 0.02 | -0.07 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 4.60 | 5.20 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.40 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 6.70 | 7.80 | 7.30 | +0.20 | +2.82% | 1 | 4 | 0.35 | -0.53 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 9.70 | 11.00 | % | 0 | 0 | 0.34 | -0.66 | 0.03 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 13.30 | 14.80 | % | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.05 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 16.30 | 19.80 | % | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 21.80 | 24.80 | % | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 26.00 | 29.90 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 30.80 | 34.90 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 35.70 | 39.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 40.70 | 44.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |