Options Chain for HYATT HOTELS CORP COM CL A (H) - $156.37 as of 2/2/2026 8:07:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.30 | 89.50 | 87.40 | % | 1.25 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 80.40 | 84.50 | 82.45 | % | 1.10 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 75.40 | 79.70 | 77.55 | % | 0.97 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 70.40 | 74.80 | 72.60 | % | 0.85 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 65.50 | 69.80 | 67.65 | % | 0.75 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 60.50 | 64.50 | 62.50 | 49.80 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 55.60 | 59.50 | 57.55 | % | 0.58 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 105.00 | 50.60 | 55.00 | 52.80 | % | 0.50 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 110.00 | 45.70 | 50.00 | 47.85 | 40.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 40.80 | 45.10 | 42.95 | % | 0.37 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 35.90 | 40.10 | 38.00 | 31.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.05 | 10/8/2025 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 31.00 | 35.40 | 33.20 | 44.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.94 | 0.95 | 0.00 | -0.06 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 26.20 | 30.00 | 28.10 | 29.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.10 | 7/10/2025 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 21.50 | 25.80 | 23.65 | 34.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.75 | 0.88 | 0.01 | -0.12 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 17.60 | 21.10 | 19.35 | 22.04 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.47 | 0.82 | 0.01 | -0.14 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 12.40 | 16.50 | 14.45 | 13.72 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.47 | 0.76 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 8.60 | 11.80 | 10.20 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.41 | 0.68 | 0.02 | -0.15 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 5.20 | 8.60 | 6.90 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.38 | 0.56 | 0.03 | -0.15 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 2.60 | 5.40 | 4.00 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.37 | 0.43 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 1.70 | 3.60 | 2.65 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.39 | 0.31 | 0.02 | -0.13 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 0.25 | 3.50 | 1.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.38 | 0.23 | 0.02 | -0.12 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 0.05 | 2.50 | 1.28 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.42 | 0.17 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 0.20 | 2.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.53 | 0.12 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.09 | 0.01 | -0.07 | 11/25/2025 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.05 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.03 | 0.00 | -0.03 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.02 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 1/30/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | -0.01 | 0.00 | -0.03 | 11/6/2025 | 1/30/2026 3:59:54 PM EST |
| 115.00 | 0.10 | 2.40 | 1.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | -0.02 | 0.00 | -0.04 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | -0.03 | 0.00 | -0.05 | 11/4/2025 | 1/30/2026 3:59:54 PM EST |
| 125.00 | 0.10 | 2.70 | 1.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.89 | -0.05 | 0.00 | -0.06 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | -0.09 | 0.01 | -0.10 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.05 | 2.45 | 1.25 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.61 | -0.12 | 0.01 | -0.12 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.10 | 2.10 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.47 | -0.18 | 0.01 | -0.14 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 0.40 | 2.90 | 1.65 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.44 | -0.24 | 0.02 | -0.15 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 1.40 | 4.50 | 2.95 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.40 | -0.32 | 0.02 | -0.15 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 3.20 | 6.70 | 4.95 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.38 | -0.44 | 0.03 | -0.15 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 5.40 | 8.70 | 7.05 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.57 | 0.03 | -0.14 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 8.20 | 12.10 | 10.15 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | -0.69 | 0.02 | -0.13 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 12.00 | 16.00 | 14.00 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.77 | 0.02 | -0.12 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 16.30 | 20.50 | 18.40 | % | 0.11 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.11 | 1/30/2026 3:59:54 PM EST | |||
| 180.00 | 21.00 | 25.00 | 23.00 | % | 0.13 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 185.00 | 25.80 | 30.00 | 27.90 | % | 0.15 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 190.00 | 30.50 | 34.90 | 32.70 | % | 0.17 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.05 | 1/30/2026 3:59:54 PM EST | |||
| 195.00 | 35.60 | 39.80 | 37.70 | % | 0.19 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 200.00 | 40.30 | 44.80 | 42.55 | % | 0.21 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 210.00 | 50.30 | 54.80 | 52.55 | % | 0.25 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 220.00 | 60.30 | 64.90 | 62.60 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |