Options Chain for HYATT HOTELS CORP COM CL A (H) - $145.40 as of 8/29/2025 3:28:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.20 | 70.30 | 68.75 | % | 0.92 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 62.60 | 66.00 | 64.30 | 62.23 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 57.60 | 60.40 | 59.00 | 57.25 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 52.50 | 55.30 | 53.90 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 95.00 | 47.90 | 51.10 | 49.50 | % | 0.52 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 42.70 | 45.40 | 44.05 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 37.40 | 40.40 | 38.90 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 32.50 | 35.50 | 34.00 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 27.90 | 30.40 | 29.15 | % | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 23.10 | 25.70 | 24.40 | % | 0.20 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 18.30 | 20.90 | 19.60 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | 0.97 | 0.01 | -0.03 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 13.70 | 16.40 | 15.05 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | 0.92 | 0.01 | -0.05 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 10.20 | 10.70 | 10.45 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.31 | 0.83 | 0.02 | -0.07 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 6.40 | 6.80 | 6.60 | 7.57 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.30 | 0.68 | 0.04 | -0.09 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 3.40 | 3.70 | 3.55 | 3.26 | -1.34 | -29.13% | 0.02 | 1 | 162 | 0.28 | 0.49 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 1.50 | 1.70 | 1.60 | 1.54 | -0.83 | -35.03% | 0.01 | 3 | 195 | 0.27 | 0.28 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 0.50 | 0.70 | 0.60 | 0.80 | -0.30 | -27.28% | 0.00 | 1 | 28 | 0.26 | 0.14 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 0.15 | 0.25 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | 0.06 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.02 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.57 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.03 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | -0.08 | 0.01 | -0.05 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 0.90 | 1.15 | 1.03 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.31 | -0.17 | 0.02 | -0.07 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 2.00 | 2.25 | 2.13 | 2.30 | +0.49 | +27.08% | 0.02 | 19 | 79 | 0.29 | -0.32 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 3.90 | 4.30 | 4.10 | 4.24 | +0.28 | +7.08% | 0.03 | 2 | 39 | 0.27 | -0.51 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 6.90 | 7.40 | 7.15 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.26 | -0.72 | 0.04 | -0.08 | 7/25/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 9.60 | 11.50 | 10.55 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.16 | -0.86 | 0.02 | -0.05 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 15.20 | 17.20 | 16.20 | % | 0.10 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 165.00 | 19.80 | 22.30 | 21.05 | % | 0.13 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 170.00 | 24.90 | 27.40 | 26.15 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 175.00 | 29.70 | 32.90 | 31.30 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 180.00 | 34.70 | 37.60 | 36.15 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 185.00 | 39.90 | 42.60 | 41.25 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 44.70 | 47.90 | 46.30 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 49.30 | 52.90 | 51.10 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 54.80 | 57.90 | 56.35 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 64.70 | 67.90 | 66.30 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 74.20 | 77.30 | 75.75 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |