Options Chain for HYATT HOTELS CORP COM CL A (H) - $142.11 as of 3/23/2026 2:01:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 40.20 | 43.20 | 41.70 | % | 0.40 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 3/23/2026 4:00:00 PM EST | |||
| 110.00 | 35.80 | 38.40 | 37.10 | % | 0.34 | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.05 | 3/23/2026 4:00:00 PM EST | |||
| 115.00 | 31.10 | 32.70 | 31.90 | % | 0.28 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.08 | 3/23/2026 4:00:00 PM EST | |||
| 120.00 | 26.00 | 28.50 | 27.25 | % | 0.23 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.10 | 3/23/2026 4:00:00 PM EST | |||
| 125.00 | 21.50 | 23.20 | 22.35 | % | 0.18 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.12 | 3/23/2026 4:00:00 PM EST | |||
| 130.00 | 17.00 | 19.10 | 18.05 | % | 0.14 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.13 | 3/23/2026 4:00:00 PM EST | |||
| 135.00 | 13.30 | 14.30 | 13.80 | % | 0.10 | 0 | 0 | 0.45 | 0.76 | 0.02 | -0.14 | 3/23/2026 4:00:00 PM EST | |||
| 140.00 | 9.70 | 10.70 | 10.20 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.67 | 0.02 | -0.14 | 3/12/2026 | 3/23/2026 4:00:00 PM EST |
| 145.00 | 6.40 | 7.70 | 7.05 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | 0.56 | 0.02 | -0.14 | 3/16/2026 | 3/23/2026 4:00:00 PM EST |
| 150.00 | 3.90 | 5.20 | 4.55 | 5.30 | +2.42 | +84.03% | 0.03 | 18 | 33 | 0.40 | 0.43 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 155.00 | 2.25 | 3.40 | 2.83 | 2.81 | +1.04 | +58.76% | 0.02 | 24 | 23 | 0.39 | 0.31 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 160.00 | 1.05 | 2.00 | 1.53 | 1.84 | +0.29 | +18.71% | 0.01 | 1 | 0 | 0.38 | 0.21 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 165.00 | 0.45 | 1.30 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.13 | 0.01 | -0.07 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 170.00 | 0.15 | 1.15 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.39 | 0.08 | 0.01 | -0.05 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.05 | 0.01 | -0.03 | 3/18/2026 | 3/23/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.78 | 0.02 | 0.00 | -0.02 | 3/12/2026 | 3/23/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 3/23/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 3/23/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/23/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 0.45 | % | 0.01 | 1 | 0 | 1.07 | -0.02 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:00 PM EST | |
| 115.00 | 0.40 | 1.25 | 0.83 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.06 | 0.01 | -0.08 | 3/6/2026 | 3/23/2026 4:00:00 PM EST |
| 120.00 | 0.60 | 1.90 | 1.25 | 0.85 | -0.25 | -22.73% | 0.01 | 5 | 3 | 0.63 | -0.09 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 125.00 | 0.95 | 1.55 | 1.25 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.13 | 0.01 | -0.12 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 130.00 | 1.45 | 2.10 | 1.78 | 1.65 | -0.65 | -28.27% | 0.01 | 1 | 8 | 0.50 | -0.18 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 135.00 | 2.30 | 3.20 | 2.75 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.48 | -0.24 | 0.02 | -0.14 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 140.00 | 3.70 | 4.60 | 4.15 | 3.09 | -2.41 | -43.82% | 0.03 | 22 | 18 | 0.46 | -0.33 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 145.00 | 5.60 | 6.30 | 5.95 | 5.60 | -2.10 | -27.28% | 0.04 | 18 | 85 | 0.43 | -0.44 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 150.00 | 8.00 | 8.70 | 8.35 | 7.90 | -3.35 | -29.78% | 0.06 | 17 | 25 | 0.41 | -0.57 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 155.00 | 11.20 | 12.30 | 11.75 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.41 | -0.69 | 0.02 | -0.11 | 3/12/2026 | 3/23/2026 4:00:00 PM EST |
| 160.00 | 13.20 | 16.20 | 14.70 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.46 | -0.79 | 0.02 | -0.09 | 3/6/2026 | 3/23/2026 4:00:00 PM EST |
| 165.00 | 17.70 | 20.60 | 19.15 | 8.37 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.48 | -0.87 | 0.01 | -0.07 | 2/27/2026 | 3/23/2026 4:00:00 PM EST |
| 170.00 | 22.50 | 25.50 | 24.00 | 20.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.05 | 3/9/2026 | 3/23/2026 4:00:00 PM EST |
| 175.00 | 27.30 | 30.50 | 28.90 | 15.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.03 | 3/4/2026 | 3/23/2026 4:00:00 PM EST |
| 180.00 | 32.40 | 36.00 | 34.20 | % | 0.19 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 3/23/2026 4:00:00 PM EST | |||
| 185.00 | 37.90 | 41.00 | 39.45 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 190.00 | 42.30 | 46.60 | 44.45 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:00 PM EST | |||
| 195.00 | 47.00 | 50.70 | 48.85 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 200.00 | 52.00 | 55.70 | 53.85 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 210.00 | 62.10 | 65.70 | 63.90 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 220.00 | 72.00 | 75.70 | 73.85 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 230.00 | 82.00 | 85.80 | 83.90 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 240.00 | 92.00 | 96.60 | 94.30 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 250.00 | 102.00 | 106.00 | 104.00 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST |