Options Chain for HYATT HOTELS CORP COM CL A (H) - $153.18 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.80 | 61.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 52.80 | 57.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 48.40 | 51.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 42.80 | 46.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 37.90 | 41.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 33.00 | 37.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 28.00 | 32.50 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 23.20 | 26.10 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 18.30 | 21.10 | 21.89 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.95 | 0.01 | -0.04 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 140.00 | 15.20 | 16.10 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.90 | 0.01 | -0.05 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 145.00 | 10.90 | 12.40 | 10.10 | -3.20 | -24.06% | 7 | 7 | 0.28 | 0.82 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 150.00 | 7.20 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.69 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 155.00 | 4.30 | 4.80 | 4.30 | +0.43 | +11.12% | 19 | 56 | 0.24 | 0.53 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 160.00 | 2.15 | 2.70 | 2.25 | +0.28 | +14.22% | 3 | 15 | 0.24 | 0.35 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 165.00 | 1.05 | 1.35 | 0.92 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.20 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 170.00 | 0.35 | 1.15 | 0.39 | 0.00 | 0.00% | 0 | 52 | 0.27 | 0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 175.00 | 0.05 | 0.75 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 1.45 | 0.24 | 0.00 | 0.00% | 0 | 54 | 0.45 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.40 | 0.36 | -0.24 | -40.00% | 22 | 189 | 0.29 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 140.00 | 0.55 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.10 | 0.01 | -0.05 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 145.00 | 0.15 | 1.45 | 2.25 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.18 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 150.00 | 1.70 | 2.60 | 3.35 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.31 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 155.00 | 2.95 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.47 | 0.04 | -0.08 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 160.00 | 6.60 | 7.60 | 4.55 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.65 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 165.00 | 9.90 | 12.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.80 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 170.00 | 14.30 | 18.00 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.03 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 175.00 | 19.80 | 21.90 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 180.00 | 23.20 | 28.00 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 185.00 | 28.40 | 32.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 190.00 | 33.10 | 37.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 195.00 | 38.60 | 42.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 200.00 | 43.50 | 47.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 210.00 | 53.50 | 57.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |