Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $278.18 as of 12/12/2025 3:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 109.40 | 113.30 | 111.35 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 175.00 | 104.40 | 108.30 | 106.35 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 180.00 | 99.50 | 103.40 | 101.45 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 185.00 | 94.50 | 98.40 | 96.45 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 190.00 | 89.60 | 93.50 | 91.55 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 200.00 | 79.50 | 83.70 | 81.60 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 205.00 | 74.50 | 78.60 | 76.55 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 210.00 | 69.50 | 73.70 | 71.60 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 215.00 | 64.70 | 68.90 | 66.80 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 220.00 | 59.80 | 63.80 | 61.80 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 225.00 | 54.90 | 58.90 | 56.90 | % | 0.25 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 230.00 | 50.10 | 54.20 | 52.15 | % | 0.23 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 235.00 | 45.10 | 49.20 | 47.15 | % | 0.20 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 240.00 | 40.30 | 44.50 | 42.40 | % | 0.18 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 245.00 | 35.50 | 39.60 | 37.55 | % | 0.15 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | |||
| 250.00 | 31.00 | 35.00 | 33.00 | % | 0.13 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.06 | 12/12/2025 4:00:05 PM EST | |||
| 255.00 | 26.50 | 30.50 | 28.50 | % | 0.11 | 0 | 0 | 0.23 | 0.89 | 0.01 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 260.00 | 22.50 | 26.10 | 24.30 | % | 0.09 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.10 | 12/12/2025 4:00:05 PM EST | |||
| 265.00 | 18.40 | 22.00 | 20.20 | % | 0.08 | 0 | 0 | 0.21 | 0.79 | 0.01 | -0.11 | 12/12/2025 4:00:05 PM EST | |||
| 270.00 | 14.60 | 18.30 | 16.45 | % | 0.06 | 0 | 0 | 0.21 | 0.73 | 0.01 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 275.00 | 11.00 | 14.90 | 12.95 | % | 0.05 | 0 | 0 | 0.21 | 0.65 | 0.02 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 280.00 | 8.00 | 11.90 | 9.95 | % | 0.04 | 0 | 0 | 0.21 | 0.56 | 0.02 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 285.00 | 5.50 | 9.40 | 7.45 | % | 0.03 | 0 | 0 | 0.21 | 0.47 | 0.02 | -0.11 | 12/12/2025 4:00:05 PM EST | |||
| 290.00 | 3.30 | 7.20 | 5.25 | % | 0.02 | 0 | 0 | 0.20 | 0.38 | 0.02 | -0.10 | 12/12/2025 4:00:05 PM EST | |||
| 295.00 | 1.50 | 5.40 | 3.45 | % | 0.01 | 0 | 0 | 0.19 | 0.29 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 300.00 | 0.35 | 4.30 | 2.33 | % | 0.01 | 0 | 0 | 0.19 | 0.21 | 0.01 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.05 | 12/12/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 345.00 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.01 | -0.06 | 12/12/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 3.90 | 1.95 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.11 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 260.00 | 0.30 | 3.20 | 1.75 | % | 0.01 | 0 | 0 | 0.21 | -0.15 | 0.01 | -0.10 | 12/12/2025 4:00:05 PM EST | |||
| 265.00 | 2.90 | 4.10 | 3.50 | 3.60 | % | 0.01 | 1 | 0 | 0.25 | -0.21 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 270.00 | 2.50 | 5.30 | 3.90 | % | 0.01 | 0 | 0 | 0.22 | -0.27 | 0.01 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 275.00 | 4.10 | 6.70 | 5.40 | 7.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | -0.35 | 0.02 | -0.12 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 280.00 | 6.20 | 8.60 | 7.40 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.44 | 0.02 | -0.12 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 285.00 | 8.60 | 12.60 | 10.60 | % | 0.04 | 0 | 0 | 0.22 | -0.53 | 0.02 | -0.11 | 12/12/2025 4:00:05 PM EST | |||
| 290.00 | 11.50 | 15.40 | 13.45 | % | 0.05 | 0 | 0 | 0.21 | -0.62 | 0.02 | -0.10 | 12/12/2025 4:00:05 PM EST | |||
| 295.00 | 15.00 | 18.80 | 16.90 | % | 0.06 | 0 | 0 | 0.20 | -0.71 | 0.02 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 300.00 | 19.00 | 22.80 | 20.90 | % | 0.07 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 305.00 | 23.50 | 27.20 | 25.35 | % | 0.08 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.05 | 12/12/2025 4:00:05 PM EST | |||
| 310.00 | 28.00 | 32.00 | 30.00 | % | 0.10 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 315.00 | 32.90 | 36.90 | 34.90 | % | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 320.00 | 37.80 | 42.10 | 39.95 | % | 0.12 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 325.00 | 42.80 | 47.00 | 44.90 | % | 0.14 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 330.00 | 47.80 | 52.00 | 49.90 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 335.00 | 52.90 | 57.00 | 54.95 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 340.00 | 57.80 | 62.00 | 59.90 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 345.00 | % | 0.00 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 355.00 | % | 0.00 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST |