Options Chain for HYATT HOTELS CORP COM CL A (H) - $127.35 as of 5/27/2025 4:20:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 45.60 | 49.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 90.00 | 40.70 | 44.80 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 95.00 | 36.70 | 39.50 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 100.00 | 31.30 | 34.50 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 105.00 | 27.30 | 28.70 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 110.00 | 22.70 | 24.30 | % | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 115.00 | 18.60 | 19.80 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 120.00 | 14.80 | 15.50 | % | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 125.00 | 11.10 | 11.70 | 11.00 | +2.30 | +26.44% | 2 | 2 | 0.34 | 0.70 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 130.00 | 7.50 | 8.50 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.60 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 135.00 | 5.30 | 6.40 | 5.96 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.48 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 140.00 | 3.40 | 4.00 | 2.77 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.36 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 145.00 | 2.05 | 2.50 | 2.40 | +0.90 | +60.00% | 8 | 8 | 0.32 | 0.26 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 150.00 | 1.20 | 1.50 | 1.32 | -0.43 | -24.58% | 1 | 3 | 0.31 | 0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 155.00 | 0.65 | 1.05 | % | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 160.00 | 0.35 | 0.70 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 165.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 170.00 | 0.00 | 0.55 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 95.00 | 0.05 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 100.00 | 0.10 | 0.85 | 0.30 | -0.15 | -33.34% | 1 | 30 | 0.45 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 105.00 | 0.45 | 0.70 | 0.92 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.06 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 110.00 | 0.75 | 1.05 | 1.27 | -0.05 | -3.79% | 1 | 3 | 0.40 | -0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 115.00 | 1.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.15 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 120.00 | 2.10 | 2.50 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.21 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 125.00 | 3.30 | 3.80 | % | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 130.00 | 5.10 | 5.70 | % | 0 | 0 | 0.34 | -0.40 | 0.02 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 135.00 | 7.50 | 8.30 | % | 0 | 0 | 0.35 | -0.52 | 0.02 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 140.00 | 10.50 | 11.20 | % | 0 | 0 | 0.33 | -0.64 | 0.02 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 145.00 | 14.10 | 14.90 | % | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 150.00 | 17.50 | 20.30 | % | 0 | 0 | 0.37 | -0.82 | 0.02 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 155.00 | 22.30 | 24.80 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 160.00 | 26.10 | 30.10 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 165.00 | 31.10 | 35.10 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 170.00 | 36.00 | 40.00 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 175.00 | 41.00 | 45.00 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 180.00 | 46.00 | 50.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 185.00 | 51.00 | 55.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 190.00 | 56.00 | 60.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 195.00 | 60.90 | 65.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |