Options Chain for HYATT HOTELS CORP COM CL A (H) - $151.26 as of 4/26/2024 3:18:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 100.20 | 103.70 | % | 0 | 1 | 3.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 94.80 | 98.70 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 90.20 | 92.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 84.60 | 88.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 79.70 | 83.80 | % | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 74.70 | 78.80 | % | 0 | 5 | 2.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 69.90 | 73.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 65.00 | 68.80 | % | 0 | 3 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 90.00 | 59.80 | 63.70 | 43.75 | 0.00 | 0.00% | 0 | 10 | 1.43 | 1.00 | 0.00 | -0.02 | 2/20/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 55.30 | 58.90 | 38.95 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.00 | -0.02 | 2/20/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 50.00 | 53.90 | % | 0 | 5 | 1.20 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 45.00 | 48.90 | 53.05 | 0.00 | 0.00% | 0 | 5 | 1.19 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 40.00 | 43.90 | 47.12 | 0.00 | 0.00% | 0 | 17 | 0.95 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 35.40 | 39.00 | % | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 29.90 | 34.00 | 37.50 | 0.00 | 0.00% | 0 | 112 | 0.77 | 0.99 | 0.00 | -0.04 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 25.90 | 29.00 | 13.10 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.97 | 0.00 | -0.04 | 2/21/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 21.70 | 23.80 | 25.66 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.94 | 0.01 | -0.06 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 17.10 | 19.40 | 16.00 | 0.00 | 0.00% | 0 | 37 | 0.46 | 0.90 | 0.01 | -0.08 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 140.00 | 12.20 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.83 | 0.02 | -0.10 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 145.00 | 8.30 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 61 | 0.32 | 0.73 | 0.03 | -0.11 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 5.70 | 6.00 | 6.04 | 0.00 | 0.00% | 0 | 1,716 | 0.34 | 0.58 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 155.00 | 3.30 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 115 | 0.33 | 0.41 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 1.85 | 2.00 | 2.05 | -0.30 | -12.77% | 1 | 45 | 0.33 | 0.27 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 0.95 | 1.15 | 1.30 | +0.05 | +4.00% | 1 | 76 | 0.34 | 0.17 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 0.45 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.10 | 0.01 | -0.06 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 175.00 | 0.05 | 0.40 | 0.35 | +0.04 | +12.91% | 1 | 102 | 0.37 | 0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 180.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 202 | 0.38 | 0.03 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.01 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 4:00:05 PM EST |
| 190.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 2 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.38 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.16 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 511 | 1.18 | 0.00 | 0.00 | -0.02 | 3/5/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.89 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.25 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.82 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.05 | 0.15 | 0.05 | -0.20 | -80.00% | 20 | 89 | 0.46 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.50 | -0.03 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 442 | 0.40 | -0.06 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 2 | 75 | 0.37 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 140.00 | 1.05 | 1.20 | 1.15 | -0.10 | -8.00% | 935 | 2,229 | 0.36 | -0.17 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 145.00 | 2.10 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 148 | 0.34 | -0.27 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 3.80 | 4.10 | 3.80 | -0.30 | -7.32% | 1 | 124 | 0.33 | -0.42 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 155.00 | 6.50 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 46 | 0.34 | -0.59 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 160.00 | 9.20 | 11.50 | 12.16 | 0.00 | 0.00% | 0 | 39 | 0.34 | -0.73 | 0.03 | -0.10 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 165.00 | 12.70 | 15.80 | 18.25 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.83 | 0.02 | -0.08 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 170.00 | 17.30 | 20.40 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 175.00 | 21.50 | 25.40 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 180.00 | 27.30 | 30.40 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 185.00 | 31.50 | 35.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 190.00 | 36.50 | 40.50 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 195.00 | 42.50 | 45.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 200.00 | 47.40 | 49.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 210.00 | 57.40 | 60.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 220.00 | 66.50 | 69.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |