Options Chain for HYATT HOTELS CORP COM CL A (H) - $121.78 as of 4/1/2025 8:59:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 30.00 | 34.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 95.00 | 25.30 | 28.40 | 26.41 | % | 1 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 4/1/2025 | 4/1/2025 3:59:58 PM EST | |
| 100.00 | 20.40 | 23.50 | 21.50 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.98 | 0.00 | -0.04 | 3/13/2025 | 4/1/2025 3:59:58 PM EST |
| 105.00 | 15.60 | 18.30 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.06 | 4/1/2025 3:59:58 PM EST | |||
| 110.00 | 11.20 | 14.00 | % | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.09 | 4/1/2025 3:59:58 PM EST | |||
| 115.00 | 7.80 | 8.70 | % | 0 | 0 | 0.40 | 0.76 | 0.03 | -0.11 | 4/1/2025 3:59:58 PM EST | |||
| 120.00 | 4.90 | 5.30 | 4.40 | -0.20 | -4.35% | 1 | 13 | 0.41 | 0.59 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 125.00 | 2.10 | 2.70 | 2.60 | +0.20 | +8.34% | 30 | 45 | 0.37 | 0.38 | 0.04 | -0.12 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 130.00 | 0.95 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 960 | 0.37 | 0.20 | 0.03 | -0.09 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 135.00 | 0.30 | 0.45 | 0.35 | -0.10 | -22.23% | 8 | 58 | 0.36 | 0.09 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.40 | 0.13 | +0.03 | +30.00% | 2 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.35 | 1.31 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 4/1/2025 3:59:58 PM EST | |||
| 100.00 | 0.05 | 0.20 | 0.14 | -0.56 | -80.00% | 1 | 6 | 0.48 | -0.02 | 0.00 | -0.04 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.35 | 0.42 | +0.04 | +10.53% | 6 | 3 | 0.42 | -0.06 | 0.01 | -0.06 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 110.00 | 0.55 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 116 | 0.43 | -0.12 | 0.02 | -0.09 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 115.00 | 1.30 | 1.60 | 1.85 | 0.00 | 0.00% | 0 | 88 | 0.40 | -0.24 | 0.03 | -0.11 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 120.00 | 3.00 | 3.20 | 2.74 | -0.16 | -5.52% | 140 | 1,357 | 0.39 | -0.41 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 125.00 | 5.20 | 5.80 | 5.84 | 0.00 | 0.00% | 0 | 94 | 0.36 | -0.62 | 0.04 | -0.12 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 130.00 | 8.80 | 9.30 | 9.48 | +0.28 | +3.05% | 1 | 86 | 0.33 | -0.80 | 0.03 | -0.09 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 135.00 | 12.60 | 14.40 | 10.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.91 | 0.02 | -0.05 | 3/20/2025 | 4/1/2025 3:59:58 PM EST |
| 140.00 | 17.30 | 19.90 | 15.33 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 4/1/2025 3:59:58 PM EST |
| 145.00 | 21.20 | 24.90 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 4/1/2025 3:59:58 PM EST |
| 150.00 | 26.80 | 29.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/1/2025 3:59:58 PM EST |
| 155.00 | 31.10 | 34.90 | 30.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:58 PM EST |
| 160.00 | 36.10 | 40.20 | 34.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:58 PM EST |
| 165.00 | 41.90 | 45.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 170.00 | 46.90 | 50.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 175.00 | 51.10 | 55.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 180.00 | 56.30 | 60.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 185.00 | 61.80 | 65.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 190.00 | 66.80 | 70.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 195.00 | 70.70 | 75.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 200.00 | 76.10 | 80.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |