Options Chain for HYATT HOTELS CORP COM CL A (H) - $148.31 as of 10/24/2025 7:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.10 | 95.80 | 93.95 | % | 1.71 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 60.00 | 87.10 | 90.90 | 89.00 | % | 1.48 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 65.00 | 82.20 | 86.20 | 84.20 | % | 1.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 70.00 | 77.10 | 81.20 | 79.15 | % | 1.13 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 75.00 | 72.20 | 76.20 | 74.20 | % | 0.99 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 80.00 | 67.20 | 71.00 | 69.10 | 43.57 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 62.10 | 66.00 | 64.05 | 61.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/24/2025 3:59:58 PM EST |
| 90.00 | 57.20 | 61.30 | 59.25 | % | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 95.00 | 52.30 | 56.00 | 54.15 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 100.00 | 47.40 | 51.40 | 49.40 | 30.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 42.50 | 46.40 | 44.45 | 21.50 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.03 | 1.00 | 0.00 | -0.03 | 4/29/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 37.50 | 41.50 | 39.50 | 37.20 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.93 | 0.99 | 0.00 | -0.03 | 7/2/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 32.60 | 36.40 | 34.50 | 35.05 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.84 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 27.90 | 31.80 | 29.85 | 9.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 4/30/2025 | 10/24/2025 3:59:58 PM EST |
| 125.00 | 23.00 | 27.00 | 25.00 | 18.50 | 0.00 | 0.00% | 0.20 | 0 | 77 | 0.70 | 0.93 | 0.01 | -0.08 | 8/7/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 18.50 | 22.20 | 20.35 | 20.31 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.61 | 0.90 | 0.01 | -0.08 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 14.00 | 17.90 | 15.95 | 15.32 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.50 | 0.83 | 0.01 | -0.11 | 10/6/2025 | 10/24/2025 3:59:58 PM EST |
| 140.00 | 9.80 | 13.00 | 11.40 | 12.17 | -1.87 | -13.32% | 0.08 | 2 | 49 | 0.29 | 0.75 | 0.02 | -0.12 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 6.30 | 10.50 | 8.40 | 12.45 | 0.00 | 0.00% | 0.06 | 0 | 293 | 0.34 | 0.64 | 0.02 | -0.13 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 5.10 | 7.30 | 6.20 | 7.59 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.38 | 0.52 | 0.03 | -0.13 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 155.00 | 2.95 | 5.50 | 4.23 | 6.08 | 0.00 | 0.00% | 0.03 | 0 | 517 | 0.38 | 0.39 | 0.03 | -0.11 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 0.45 | 4.10 | 2.28 | 2.27 | -0.25 | -9.93% | 0.01 | 2 | 97 | 0.34 | 0.27 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 3.30 | 1.65 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.52 | 0.18 | 0.02 | -0.08 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.54 | 0.11 | 0.01 | -0.06 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.58 | 0.07 | 0.01 | -0.04 | 8/8/2025 | 10/24/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 1.75 | 0.90 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.44 | 0.05 | 0.01 | -0.03 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.02 | 0.00 | -0.01 | 7/1/2025 | 10/24/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 10/24/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 10/24/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/24/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/24/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/24/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 10/24/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.10 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/24/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/24/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.82 | -94.26% | 0.00 | 5 | 19 | 0.92 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | -0.03 | 9/22/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.99 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.89 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.80 | -0.03 | 0.00 | -0.05 | 10/8/2025 | 10/24/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.47 | -0.07 | 0.01 | -0.08 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.70 | 1.35 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.61 | -0.10 | 0.01 | -0.08 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 1.35 | 1.85 | 1.60 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.41 | -0.17 | 0.01 | -0.11 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 140.00 | 0.85 | 3.90 | 2.38 | 2.71 | +0.11 | +4.24% | 0.02 | 5 | 174 | 0.37 | -0.25 | 0.02 | -0.12 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 3.60 | 5.60 | 4.60 | 4.22 | +0.02 | +0.48% | 0.03 | 5 | 19 | 0.41 | -0.36 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 4.50 | 8.30 | 6.40 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | -0.48 | 0.03 | -0.13 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 155.00 | 7.30 | 10.60 | 8.95 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.61 | 0.03 | -0.11 | 7/8/2025 | 10/24/2025 3:59:58 PM EST |
| 160.00 | 10.80 | 14.70 | 12.75 | % | 0.08 | 0 | 0 | 0.49 | -0.73 | 0.02 | -0.10 | 10/24/2025 3:59:58 PM EST | |||
| 165.00 | 14.90 | 18.90 | 16.90 | % | 0.10 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.08 | 10/24/2025 3:59:58 PM EST | |||
| 170.00 | 19.50 | 23.40 | 21.45 | % | 0.13 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.06 | 10/24/2025 3:59:58 PM EST | |||
| 175.00 | 24.20 | 28.20 | 26.20 | % | 0.15 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.04 | 10/24/2025 3:59:58 PM EST | |||
| 180.00 | 29.30 | 33.20 | 31.25 | % | 0.17 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 185.00 | 34.10 | 38.10 | 36.10 | % | 0.20 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 190.00 | 39.20 | 43.20 | 41.20 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 195.00 | 44.10 | 48.10 | 46.10 | % | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 200.00 | 49.10 | 53.10 | 51.10 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 210.00 | 59.10 | 63.10 | 61.10 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 220.00 | 69.10 | 73.10 | 71.10 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |