Options Chain for HYATT HOTELS CORP COM CL A (H) - $150.58 as of 7/11/2025 8:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 64.00 | 67.90 | 65.95 | % | 0.78 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 58.80 | 62.90 | 60.85 | 49.83 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 95.00 | 53.80 | 57.90 | 55.85 | 50.69 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 49.00 | 52.80 | 50.90 | 47.57 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 43.80 | 47.80 | 45.80 | 46.63 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 38.80 | 42.90 | 40.85 | 41.76 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 115.00 | 34.00 | 37.80 | 35.90 | % | 0.31 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 28.90 | 32.90 | 30.90 | % | 0.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 23.90 | 27.80 | 25.85 | 22.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 19.00 | 22.70 | 20.85 | 15.95 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 14.00 | 17.90 | 15.95 | 16.30 | +4.80 | +41.74% | 0.12 | 1 | 51 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 9.50 | 12.70 | 11.10 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 550 | 0.58 | 0.97 | 0.01 | -0.07 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 5.10 | 7.50 | 6.30 | 7.37 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.43 | 0.87 | 0.04 | -0.15 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 2.20 | 3.30 | 2.75 | 2.95 | -0.28 | -8.67% | 0.02 | 4 | 65 | 0.24 | 0.61 | 0.08 | -0.18 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.70 | -0.40 | -36.37% | 0.01 | 10 | 38 | 0.19 | 0.22 | 0.06 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.02 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.07 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.54 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | -0.03 | 0.01 | -0.07 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 0.15 | 0.45 | 0.30 | 0.05 | -1.53 | -96.84% | 0.00 | 1 | 13 | 0.25 | -0.13 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 1.40 | 1.80 | 1.60 | 1.35 | -0.35 | -20.59% | 0.01 | 22 | 4 | 0.25 | -0.39 | 0.08 | -0.18 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 3.10 | 5.90 | 4.50 | % | 0.03 | 0 | 0 | 0.44 | -0.78 | 0.06 | -0.11 | 7/11/2025 3:59:49 PM EST | |||
| 160.00 | 7.50 | 10.60 | 9.05 | % | 0.06 | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 165.00 | 12.70 | 16.20 | 14.45 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 170.00 | 17.50 | 21.00 | 19.25 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 175.00 | 22.50 | 26.10 | 24.30 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 27.30 | 31.20 | 29.25 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 185.00 | 32.20 | 36.10 | 34.15 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 190.00 | 37.20 | 41.20 | 39.20 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 195.00 | 42.20 | 46.10 | 44.15 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |