Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $272.25 as of 12/8/2025 3:32:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 193.30 | 197.40 | 195.35 | 200.70 | 0.00 | 0.00% | 2.60 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/8/2025 3:59:57 PM EST |
| 80.00 | 188.30 | 192.40 | 190.35 | % | 2.38 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 85.00 | 183.30 | 187.30 | 185.30 | 191.00 | 0.00 | 0.00% | 2.18 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/8/2025 3:59:57 PM EST |
| 90.00 | 178.40 | 182.30 | 180.35 | 186.10 | 0.00 | 0.00% | 2.00 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/8/2025 3:59:57 PM EST |
| 95.00 | 173.40 | 177.40 | 175.40 | 181.20 | 0.00 | 0.00% | 1.85 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/8/2025 3:59:57 PM EST |
| 100.00 | 168.40 | 172.40 | 170.40 | % | 1.70 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 105.00 | 163.30 | 167.40 | 165.35 | 171.50 | 0.00 | 0.00% | 1.57 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/8/2025 3:59:57 PM EST |
| 110.00 | 158.50 | 162.50 | 160.50 | 96.70 | 0.00 | 0.00% | 1.46 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/8/2025 3:59:57 PM EST |
| 115.00 | 153.50 | 157.50 | 155.50 | 162.20 | 0.00 | 0.00% | 1.35 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:57 PM EST |
| 120.00 | 148.50 | 152.50 | 150.50 | 149.52 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:57 PM EST |
| 125.00 | 143.60 | 147.50 | 145.55 | 144.43 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:57 PM EST |
| 130.00 | 138.60 | 142.50 | 140.55 | 139.52 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:57 PM EST |
| 135.00 | 133.60 | 137.60 | 135.60 | 134.44 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:57 PM EST |
| 140.00 | 128.50 | 132.60 | 130.55 | 136.05 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 145.00 | 123.70 | 127.60 | 125.65 | 130.80 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 150.00 | 119.00 | 122.70 | 120.85 | 125.72 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 155.00 | 114.00 | 117.70 | 115.85 | 121.10 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:57 PM EST |
| 160.00 | 109.00 | 112.70 | 110.85 | 118.20 | 0.00 | 0.00% | 0.69 | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:57 PM EST |
| 165.00 | 104.00 | 107.90 | 105.95 | 80.30 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 12/8/2025 3:59:57 PM EST |
| 170.00 | 99.00 | 102.90 | 100.95 | 98.60 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/8/2025 3:59:57 PM EST |
| 175.00 | 94.00 | 97.80 | 95.90 | 58.60 | 0.00 | 0.00% | 0.55 | 0 | 74 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/8/2025 3:59:57 PM EST |
| 180.00 | 89.00 | 92.90 | 90.95 | 63.90 | 0.00 | 0.00% | 0.51 | 0 | 33 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 12/8/2025 3:59:57 PM EST |
| 185.00 | 84.00 | 87.80 | 85.90 | 93.40 | 0.00 | 0.00% | 0.46 | 0 | 48 | 0.84 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:57 PM EST |
| 190.00 | 79.00 | 83.00 | 81.00 | 41.91 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/8/2025 3:59:57 PM EST |
| 195.00 | 74.00 | 77.90 | 75.95 | 45.50 | 0.00 | 0.00% | 0.39 | 0 | 129 | 0.75 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 12/8/2025 3:59:57 PM EST |
| 200.00 | 69.10 | 73.00 | 71.05 | 79.20 | 0.00 | 0.00% | 0.36 | 0 | 69 | 0.71 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 12/8/2025 3:59:57 PM EST |
| 210.00 | 60.00 | 63.00 | 61.50 | 58.17 | 0.00 | 0.00% | 0.29 | 0 | 137 | 0.62 | 0.99 | 0.00 | -0.03 | 11/20/2025 | 12/8/2025 3:59:57 PM EST |
| 220.00 | 50.20 | 53.20 | 51.70 | 60.80 | 0.00 | 0.00% | 0.24 | 0 | 338 | 0.40 | 0.97 | 0.00 | -0.03 | 10/22/2025 | 12/8/2025 3:59:57 PM EST |
| 230.00 | 40.40 | 43.00 | 41.70 | 56.68 | 0.00 | 0.00% | 0.18 | 0 | 386 | 0.35 | 0.94 | 0.00 | -0.05 | 11/28/2025 | 12/8/2025 3:59:57 PM EST |
| 240.00 | 31.70 | 33.40 | 32.55 | 34.25 | -11.79 | -25.61% | 0.14 | 1 | 15,110 | 0.34 | 0.90 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 250.00 | 22.10 | 24.50 | 23.30 | 23.00 | -4.30 | -15.76% | 0.09 | 3 | 572 | 0.29 | 0.82 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 260.00 | 13.20 | 16.50 | 14.85 | 14.70 | -2.55 | -14.79% | 0.06 | 2 | 328 | 0.24 | 0.70 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 270.00 | 8.00 | 9.60 | 8.80 | 9.00 | -8.00 | -47.06% | 0.03 | 11 | 1,183 | 0.24 | 0.54 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 280.00 | 3.40 | 6.30 | 4.85 | 4.42 | -1.08 | -19.64% | 0.02 | 4 | 588 | 0.24 | 0.34 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 290.00 | 1.40 | 2.50 | 1.95 | 2.10 | -0.90 | -30.00% | 0.01 | 17 | 773 | 0.22 | 0.19 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 300.00 | 0.50 | 1.35 | 0.93 | 0.95 | -0.60 | -38.71% | 0.00 | 11 | 1,960 | 0.23 | 0.09 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 310.00 | 0.05 | 0.80 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.22 | 0.04 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 320.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 206 | 0.27 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.39 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/8/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/8/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/8/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/8/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.36 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.60 | -92.31% | 0.01 | 1 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 12/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/8/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/8/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.88 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/8/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.61 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 220.00 | 0.30 | 0.60 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.36 | -0.03 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 230.00 | 0.55 | 0.90 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.32 | -0.06 | 0.00 | -0.05 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 240.00 | 0.85 | 2.15 | 1.50 | 1.05 | +0.08 | +8.25% | 0.01 | 1 | 2,032 | 0.31 | -0.10 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 250.00 | 1.70 | 2.65 | 2.18 | 1.96 | +0.09 | +4.82% | 0.01 | 9 | 1,234 | 0.26 | -0.18 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 260.00 | 3.50 | 4.30 | 3.90 | 3.70 | +0.40 | +12.13% | 0.01 | 4 | 530 | 0.24 | -0.30 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 270.00 | 7.00 | 8.80 | 7.90 | 7.50 | +1.60 | +27.12% | 0.03 | 21 | 277 | 0.24 | -0.46 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 280.00 | 12.00 | 13.60 | 12.80 | 13.58 | +6.88 | +102.69% | 0.05 | 125 | 341 | 0.21 | -0.66 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 290.00 | 19.70 | 22.40 | 21.05 | 21.28 | +7.58 | +55.33% | 0.07 | 125 | 152 | 0.28 | -0.81 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 300.00 | 28.50 | 32.40 | 30.45 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.36 | -0.91 | 0.01 | -0.05 | 12/1/2025 | 12/8/2025 3:59:57 PM EST |
| 310.00 | 38.30 | 42.30 | 40.30 | 35.80 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.42 | -0.96 | 0.00 | -0.03 | 8/25/2025 | 12/8/2025 3:59:57 PM EST |
| 320.00 | 48.30 | 52.30 | 50.30 | 65.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/20/2025 | 12/8/2025 3:59:57 PM EST |
| 330.00 | 58.30 | 62.30 | 60.30 | 56.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/8/2025 3:59:57 PM EST |
| 340.00 | 68.30 | 72.30 | 70.30 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 350.00 | 78.10 | 82.30 | 80.20 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 360.00 | 88.10 | 92.30 | 90.20 | 110.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 12/8/2025 3:59:57 PM EST |
| 370.00 | 98.30 | 102.30 | 100.30 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 380.00 | 108.10 | 112.30 | 110.20 | 127.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 12/8/2025 3:59:57 PM EST |
| 390.00 | 118.10 | 122.30 | 120.20 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 400.00 | 128.30 | 132.30 | 130.30 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |