Options Chain for HYATT HOTELS CORP COM CL A (H) - $199.05 as of 6/15/2026 5:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 87.20 | 90.00 | 88.60 | % | 0.81 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 115.00 | 82.20 | 84.80 | 83.50 | % | 0.73 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 120.00 | 77.20 | 80.20 | 78.70 | % | 0.66 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 125.00 | 72.20 | 75.10 | 73.65 | % | 0.59 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 130.00 | 68.00 | 70.00 | 69.00 | % | 0.53 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 135.00 | 63.00 | 65.00 | 64.00 | % | 0.47 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 140.00 | 58.00 | 60.00 | 59.00 | % | 0.42 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 145.00 | 52.70 | 55.00 | 53.85 | % | 0.37 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 150.00 | 47.30 | 50.20 | 48.75 | 23.87 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 4:00:02 PM EST |
| 155.00 | 42.30 | 45.20 | 43.75 | 29.49 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:02 PM EST |
| 160.00 | 38.00 | 40.00 | 39.00 | 34.04 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 4:00:02 PM EST |
| 165.00 | 33.00 | 35.00 | 34.00 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:02 PM EST |
| 170.00 | 27.30 | 30.10 | 28.70 | 24.92 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:02 PM EST |
| 175.00 | 22.30 | 25.10 | 23.70 | 20.50 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.32 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:02 PM EST |
| 180.00 | 18.10 | 20.10 | 19.10 | 18.86 | 0.00 | 0.00% | 0.11 | 0 | 75 | 1.13 | 1.00 | 0.01 | -0.04 | 6/9/2026 | 6/15/2026 4:00:02 PM EST |
| 185.00 | 13.10 | 15.40 | 14.25 | 9.13 | 0.00 | 0.00% | 0.08 | 0 | 160 | 0.95 | 0.96 | 0.02 | -0.18 | 6/10/2026 | 6/15/2026 4:00:02 PM EST |
| 190.00 | 7.90 | 10.50 | 9.20 | 6.73 | -1.50 | -18.23% | 0.05 | 1 | 33 | 0.78 | 0.87 | 0.03 | -0.33 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 195.00 | 4.10 | 6.30 | 5.20 | 6.47 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.37 | 0.70 | 0.05 | -0.49 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 200.00 | 1.35 | 3.40 | 2.38 | 1.91 | -1.56 | -44.96% | 0.01 | 10 | 144 | 0.38 | 0.47 | 0.05 | -0.49 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | 0.11 | 0.02 | -0.19 | 6/11/2026 | 6/15/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 6/15/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.25 | 0.63 | 0.18 | +0.10 | +125.00% | 0.01 | 5 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.18 | % | 0.01 | 4 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST | |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.18 | -0.47 | -72.31% | 0.00 | 6 | 7 | 3.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.18 | -0.09 | -33.34% | 0.00 | 4 | 28 | 3.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.18 | -0.25 | -58.14% | 0.00 | 5 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.18 | -0.12 | -40.00% | 0.00 | 3 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.18 | -0.92 | -83.64% | 0.00 | 3 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.10 | -2.25 | -95.75% | 0.00 | 1 | 77 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.01 | -0.04 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | -0.04 | 0.02 | -0.18 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | -0.13 | 0.03 | -0.33 | 6/12/2026 | 6/15/2026 4:00:02 PM EST |
| 195.00 | 1.05 | 3.40 | 2.23 | 2.82 | -3.23 | -53.39% | 0.01 | 4 | 13 | 0.54 | -0.30 | 0.05 | -0.49 | 6/15/2026 | 6/15/2026 4:00:02 PM EST |
| 200.00 | 2.90 | 4.90 | 3.90 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.47 | -0.53 | 0.05 | -0.49 | 6/10/2026 | 6/15/2026 4:00:02 PM EST |
| 210.00 | 10.50 | 13.50 | 12.00 | % | 0.06 | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.19 | 6/15/2026 4:00:02 PM EST | |||
| 220.00 | 19.90 | 22.90 | 21.40 | % | 0.10 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 6/15/2026 4:00:02 PM EST | |||
| 230.00 | 30.10 | 32.80 | 31.45 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST | |||
| 240.00 | 39.90 | 42.80 | 41.35 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:02 PM EST |