Options Chain for HYATT HOTELS CORP COM CL A (H) - $131.85 as of 5/28/2025 4:48:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 73.80 | 77.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 60.00 | 68.90 | 72.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 65.00 | 63.80 | 67.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 70.00 | 58.80 | 63.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 75.00 | 53.90 | 57.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 80.00 | 49.00 | 52.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 85.00 | 43.90 | 47.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 90.00 | 39.00 | 42.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 95.00 | 33.90 | 37.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 100.00 | 29.00 | 33.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 105.00 | 24.00 | 28.10 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/28/2025 3:59:59 PM EST |
| 110.00 | 19.30 | 23.30 | 22.70 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.97 | 0.01 | -0.03 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 115.00 | 15.10 | 18.60 | 13.50 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.91 | 0.01 | -0.05 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 120.00 | 11.10 | 13.00 | 9.57 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.84 | 0.02 | -0.07 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 125.00 | 7.80 | 9.10 | 9.25 | 0.00 | 0.00% | 0 | 76 | 0.38 | 0.72 | 0.03 | -0.09 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 130.00 | 4.10 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.55 | 0.04 | -0.10 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 135.00 | 2.20 | 3.10 | 3.47 | 0.00 | 0.00% | 0 | 5,761 | 0.33 | 0.37 | 0.04 | -0.09 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 140.00 | 1.00 | 1.55 | 1.35 | -0.39 | -22.42% | 1 | 86 | 0.32 | 0.22 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 145.00 | 0.35 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 1,730 | 0.34 | 0.11 | 0.02 | -0.05 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.33 | 0.05 | 0.01 | -0.02 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.02 | 0.00 | -0.01 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 42 | 0.65 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.03 | 0.01 | -0.03 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 115.00 | 0.30 | 1.40 | 0.58 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.09 | 0.01 | -0.05 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 120.00 | 0.70 | 1.45 | 3.00 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.16 | 0.02 | -0.07 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 125.00 | 1.70 | 2.50 | 1.92 | 0.00 | 0.00% | 0 | 127 | 0.34 | -0.28 | 0.03 | -0.09 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 130.00 | 3.30 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 49 | 0.33 | -0.45 | 0.04 | -0.10 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 135.00 | 6.20 | 8.50 | 7.69 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.63 | 0.04 | -0.09 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 140.00 | 8.60 | 11.30 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.78 | 0.03 | -0.07 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 145.00 | 13.40 | 15.80 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.89 | 0.02 | -0.05 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 150.00 | 17.40 | 21.20 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 155.00 | 22.30 | 25.60 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 160.00 | 27.30 | 31.20 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 165.00 | 32.20 | 36.20 | 32.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |