Options Chain for HYATT HOTELS CORP COM CL A (H) - $147.47 as of 7/4/2025 8:08:20 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 | 90.90 | 95.00 | 92.95 | % | 1.69 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 60.00 | 85.90 | 89.90 | 87.90 | % | 1.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 65.00 | 81.00 | 85.00 | 83.00 | % | 1.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 70.00 | 76.00 | 80.00 | 78.00 | % | 1.11 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 75.00 | 71.10 | 75.10 | 73.10 | % | 0.97 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 80.00 | 66.10 | 70.10 | 68.10 | % | 0.85 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 85.00 | 61.20 | 65.20 | 63.20 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 90.00 | 56.30 | 60.30 | 58.30 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 95.00 | 51.30 | 55.30 | 53.30 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 100.00 | 46.40 | 50.40 | 48.40 | 16.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 7/3/2025 12:58:50 PM EST |
| 105.00 | 41.50 | 45.50 | 43.50 | % | 0.41 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 110.00 | 36.70 | 40.50 | 38.60 | 21.00 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.80 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 7/3/2025 12:58:50 PM EST |
| 115.00 | 31.80 | 35.80 | 33.80 | 22.35 | 0.00 | 0.00% | 0.29 | 0 | 52 | 0.74 | 0.96 | 0.00 | -0.03 | 5/12/2025 | 7/3/2025 12:58:50 PM EST |
| 120.00 | 27.10 | 30.80 | 28.95 | 17.47 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.62 | 0.93 | 0.01 | -0.04 | 5/27/2025 | 7/3/2025 12:58:50 PM EST |
| 125.00 | 23.20 | 25.80 | 24.50 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 143 | 0.55 | 0.90 | 0.01 | -0.05 | 5/15/2025 | 7/3/2025 12:58:50 PM EST |
| 130.00 | 19.10 | 21.30 | 20.20 | 18.81 | 0.00 | 0.00% | 0.16 | 0 | 499 | 0.43 | 0.85 | 0.01 | -0.06 | 7/1/2025 | 7/3/2025 12:58:50 PM EST |
| 135.00 | 14.60 | 16.80 | 15.70 | 15.50 | +2.65 | +20.63% | 0.12 | 4 | 220 | 0.40 | 0.78 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 140.00 | 11.20 | 12.40 | 11.80 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 472 | 0.36 | 0.70 | 0.02 | -0.08 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 145.00 | 7.90 | 9.00 | 8.45 | 9.08 | +2.45 | +36.96% | 0.06 | 8 | 80 | 0.33 | 0.60 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 150.00 | 4.10 | 5.90 | 5.00 | 5.90 | +1.30 | +28.27% | 0.03 | 5 | 55 | 0.33 | 0.48 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 155.00 | 3.60 | 4.30 | 3.95 | 3.80 | +1.05 | +38.19% | 0.03 | 6 | 105 | 0.32 | 0.36 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 160.00 | 2.25 | 2.70 | 2.48 | 2.50 | +0.75 | +42.86% | 0.02 | 7 | 42 | 0.32 | 0.26 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 165.00 | 0.35 | 1.85 | 1.10 | 1.50 | +0.30 | +25.00% | 0.01 | 32 | 4 | 0.32 | 0.18 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 170.00 | 0.65 | 1.25 | 0.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.13 | 0.01 | -0.04 | 3/11/2025 | 7/3/2025 12:58:50 PM EST |
| 175.00 | 0.30 | 2.65 | 1.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.08 | 0.01 | -0.03 | 3/10/2025 | 7/3/2025 12:58:50 PM EST |
| 180.00 | 0.05 | 2.40 | 1.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | 0.05 | 0.01 | -0.02 | 4/4/2025 | 7/3/2025 12:58:50 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 190.00 | 0.05 | 2.40 | 1.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.02 | 0.00 | -0.01 | 6/23/2025 | 7/3/2025 12:58:50 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:50 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/3/2025 12:58:50 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:50 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:58:50 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:50 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 2.30 | 1.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:50 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.85 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 7/3/2025 12:58:50 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.80 | -0.01 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:58:50 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 741 | 0.81 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 7/3/2025 12:58:50 PM EST |
| 115.00 | 0.35 | 1.20 | 0.78 | 0.80 | +0.20 | +33.34% | 0.01 | 2 | 152 | 0.50 | -0.04 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 120.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.13 | -15.67% | 0.01 | 5 | 141 | 0.42 | -0.07 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 125.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 10 | 909 | 0.40 | -0.10 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 130.00 | 1.30 | 1.70 | 1.50 | 1.45 | -0.61 | -29.62% | 0.01 | 2 | 311 | 0.38 | -0.15 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 135.00 | 2.15 | 2.50 | 2.33 | 2.25 | -2.70 | -54.55% | 0.02 | 70 | 53 | 0.36 | -0.22 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 140.00 | 3.20 | 3.60 | 3.40 | 3.73 | -0.51 | -12.03% | 0.02 | 15 | 41 | 0.34 | -0.30 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 145.00 | 4.80 | 5.40 | 5.10 | 5.00 | -1.10 | -18.04% | 0.04 | 2 | 29 | 0.32 | -0.40 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 150.00 | 7.10 | 7.50 | 7.30 | 7.40 | -1.60 | -17.78% | 0.05 | 2 | 7 | 0.31 | -0.52 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 155.00 | 9.90 | 11.10 | 10.50 | 10.00 | +0.40 | +4.17% | 0.07 | 1 | 0 | 0.31 | -0.64 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 160.00 | 13.60 | 14.80 | 14.20 | 43.51 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.07 | 4/9/2025 | 7/3/2025 12:58:50 PM EST |
| 165.00 | 16.60 | 20.00 | 18.30 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.05 | 2/12/2025 | 7/3/2025 12:58:50 PM EST |
| 170.00 | 20.90 | 24.60 | 22.75 | % | 0.13 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.04 | 7/3/2025 12:58:50 PM EST | |||
| 175.00 | 25.50 | 29.50 | 27.50 | % | 0.16 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 7/3/2025 12:58:50 PM EST | |||
| 180.00 | 30.50 | 34.50 | 32.50 | % | 0.18 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 185.00 | 35.50 | 39.50 | 37.50 | % | 0.20 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 190.00 | 40.50 | 44.60 | 42.55 | % | 0.22 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 195.00 | 45.60 | 49.40 | 47.50 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 200.00 | 50.30 | 54.40 | 52.35 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 210.00 | 60.30 | 64.40 | 62.35 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 220.00 | 70.30 | 74.40 | 72.35 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 230.00 | 80.50 | 84.40 | 82.45 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST |