Options Chain for HYATT HOTELS CORP COM CL A (H) - $152.00 as of 12/9/2025 8:39:27 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 | 95.80 | 99.00 | 97.40 | 65.77 | 0.00 | 0.00% | 1.77 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 90.90 | 94.00 | 92.45 | % | 1.54 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 65.00 | 85.90 | 89.00 | 87.45 | % | 1.35 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 70.00 | 80.90 | 84.00 | 82.45 | % | 1.18 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 75.00 | 75.70 | 79.00 | 77.35 | % | 1.03 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 80.00 | 70.90 | 74.00 | 72.45 | % | 0.91 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 85.00 | 65.80 | 69.00 | 67.40 | % | 0.79 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 90.00 | 60.40 | 64.00 | 62.20 | % | 0.69 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 95.00 | 55.90 | 59.00 | 57.45 | % | 0.60 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 100.00 | 50.50 | 54.10 | 52.30 | 39.85 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
| 105.00 | 45.40 | 49.10 | 47.25 | 40.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/9/2025 3:59:53 PM EST |
| 110.00 | 40.60 | 44.10 | 42.35 | 31.42 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/9/2025 3:59:53 PM EST |
| 115.00 | 35.90 | 39.10 | 37.50 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 120.00 | 30.90 | 34.10 | 32.50 | 30.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 125.00 | 25.90 | 29.10 | 27.50 | 24.70 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.14 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/9/2025 3:59:53 PM EST |
| 130.00 | 20.80 | 23.80 | 22.30 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.92 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 16.20 | 18.90 | 17.55 | 22.50 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.78 | 0.97 | 0.01 | -0.05 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 11.40 | 13.80 | 12.60 | 13.52 | -1.28 | -8.65% | 0.09 | 1 | 82 | 0.61 | 0.92 | 0.02 | -0.09 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 6.70 | 9.80 | 8.25 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.56 | 0.80 | 0.03 | -0.14 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 150.00 | 4.00 | 4.90 | 4.45 | 4.66 | -9.92 | -68.04% | 0.03 | 2 | 211 | 0.32 | 0.62 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 1.55 | 3.20 | 2.38 | 2.24 | -2.69 | -54.57% | 0.02 | 16 | 160 | 0.35 | 0.38 | 0.05 | -0.16 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 0.35 | 1.15 | 0.75 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.30 | 0.20 | 0.03 | -0.12 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 0.10 | 0.95 | 0.53 | 0.50 | -0.54 | -51.93% | 0.00 | 9 | 620 | 0.47 | 0.08 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.54 | 0.03 | 0.01 | -0.03 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 175.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.02 | 0.00 | -0.02 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.48 | -80.00% | 0.00 | 1 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/9/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/9/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/9/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/9/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/9/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | -0.01 | 0.00 | -0.03 | 11/7/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | -0.03 | 0.01 | -0.05 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 0.10 | 1.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | -0.08 | 0.02 | -0.09 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 0.85 | 1.30 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.37 | -0.20 | 0.03 | -0.14 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 150.00 | 1.80 | 2.60 | 2.20 | 2.05 | +0.20 | +10.82% | 0.01 | 2 | 106 | 0.32 | -0.38 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 4.60 | 6.30 | 5.45 | 3.70 | -1.00 | -21.28% | 0.04 | 1 | 534 | 0.39 | -0.62 | 0.05 | -0.16 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 8.10 | 10.30 | 9.20 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.39 | -0.80 | 0.03 | -0.12 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 11.70 | 14.60 | 13.15 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.58 | -0.92 | 0.02 | -0.06 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 16.20 | 18.90 | 17.55 | % | 0.10 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.03 | 12/9/2025 3:59:53 PM EST | |||
| 175.00 | 21.10 | 23.80 | 22.45 | % | 0.13 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 12/9/2025 3:59:53 PM EST | |||
| 180.00 | 26.10 | 28.70 | 27.40 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 185.00 | 31.10 | 34.20 | 32.65 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 190.00 | 36.10 | 39.20 | 37.65 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 195.00 | 41.10 | 44.40 | 42.75 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 200.00 | 46.10 | 49.20 | 47.65 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 210.00 | 56.10 | 59.20 | 57.65 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 220.00 | 66.10 | 69.20 | 67.65 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |