Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $276.30 as of 8/29/2025 3:29:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 70.00 | 73.90 | 71.95 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 210.00 | 65.00 | 69.20 | 67.10 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 215.00 | 60.20 | 64.00 | 62.10 | % | 0.29 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 220.00 | 55.20 | 59.10 | 57.15 | % | 0.26 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 225.00 | 50.50 | 54.20 | 52.35 | % | 0.23 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 230.00 | 45.50 | 49.30 | 47.40 | % | 0.21 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 235.00 | 40.50 | 44.30 | 42.40 | % | 0.18 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 240.00 | 35.70 | 39.60 | 37.65 | % | 0.16 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.05 | 8/29/2025 3:59:56 PM EST | |||
| 245.00 | 31.00 | 34.80 | 32.90 | % | 0.13 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 250.00 | 26.50 | 30.30 | 28.40 | % | 0.11 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.08 | 8/29/2025 3:59:56 PM EST | |||
| 255.00 | 22.00 | 25.70 | 23.85 | % | 0.09 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.09 | 8/29/2025 3:59:56 PM EST | |||
| 260.00 | 17.50 | 21.40 | 19.45 | % | 0.07 | 0 | 0 | 0.21 | 0.79 | 0.01 | -0.10 | 8/29/2025 3:59:56 PM EST | |||
| 265.00 | 13.50 | 17.60 | 15.55 | % | 0.06 | 0 | 0 | 0.21 | 0.73 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 270.00 | 10.00 | 13.50 | 11.75 | % | 0.04 | 0 | 0 | 0.21 | 0.65 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 275.00 | 8.30 | 10.40 | 9.35 | % | 0.03 | 0 | 0 | 0.22 | 0.55 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 280.00 | 5.80 | 7.80 | 6.80 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.02 | -0.10 | 8/29/2025 3:59:56 PM EST | |||
| 285.00 | 2.60 | 5.70 | 4.15 | % | 0.01 | 0 | 0 | 0.21 | 0.35 | 0.02 | -0.09 | 8/29/2025 3:59:56 PM EST | |||
| 290.00 | 1.05 | 4.10 | 2.58 | % | 0.01 | 0 | 0 | 0.21 | 0.25 | 0.02 | -0.07 | 8/29/2025 3:59:56 PM EST | |||
| 295.00 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.20 | 0.17 | 0.01 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.18 | 0.10 | 0.01 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 8/29/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.28 | -0.07 | 0.01 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.24 | -0.11 | 0.01 | -0.08 | 8/29/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.24 | -0.15 | 0.01 | -0.09 | 8/29/2025 3:59:56 PM EST | |||
| 260.00 | 0.60 | 3.70 | 2.15 | % | 0.01 | 0 | 0 | 0.23 | -0.21 | 0.01 | -0.10 | 8/29/2025 3:59:56 PM EST | |||
| 265.00 | 1.45 | 5.50 | 3.48 | % | 0.01 | 0 | 0 | 0.23 | -0.27 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 270.00 | 3.00 | 6.40 | 4.70 | % | 0.02 | 0 | 0 | 0.21 | -0.35 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 275.00 | 5.00 | 8.30 | 6.65 | % | 0.02 | 0 | 0 | 0.21 | -0.45 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 280.00 | 8.60 | 10.70 | 9.65 | % | 0.03 | 0 | 0 | 0.21 | -0.55 | 0.02 | -0.10 | 8/29/2025 3:59:56 PM EST | |||
| 285.00 | 11.80 | 13.70 | 12.75 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.65 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 290.00 | 14.20 | 18.40 | 16.30 | % | 0.06 | 0 | 0 | 0.20 | -0.75 | 0.02 | -0.07 | 8/29/2025 3:59:56 PM EST | |||
| 295.00 | 18.30 | 22.30 | 20.30 | % | 0.07 | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 300.00 | 22.80 | 26.50 | 24.65 | % | 0.08 | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 305.00 | 27.50 | 31.40 | 29.45 | % | 0.10 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 310.00 | 32.10 | 36.30 | 34.20 | % | 0.11 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 315.00 | 37.00 | 41.10 | 39.05 | % | 0.12 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 320.00 | 42.10 | 46.30 | 44.20 | % | 0.14 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 325.00 | 47.20 | 51.30 | 49.25 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 330.00 | 52.00 | 56.20 | 54.10 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 335.00 | 57.00 | 61.40 | 59.20 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 340.00 | 62.10 | 66.20 | 64.15 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 345.00 | 67.10 | 71.20 | 69.15 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |