Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $277.50 as of 8/22/2025 8:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 171.00 | 175.00 | 173.00 | 124.50 | 0.00 | 0.00% | 1.65 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 166.10 | 170.00 | 168.05 | 113.40 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 161.10 | 165.10 | 163.10 | % | 1.42 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 156.50 | 160.10 | 158.30 | 130.09 | 0.00 | 0.00% | 1.32 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 151.50 | 155.10 | 153.30 | % | 1.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 146.60 | 149.90 | 148.25 | 104.30 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 141.50 | 145.20 | 143.35 | % | 1.06 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 136.50 | 139.90 | 138.20 | 79.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 131.50 | 135.00 | 133.25 | 84.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 126.60 | 130.00 | 128.30 | 86.90 | 0.00 | 0.00% | 0.86 | 0 | 24 | 1.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 122.10 | 125.10 | 123.60 | 56.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 116.50 | 120.20 | 118.35 | 73.90 | 0.00 | 0.00% | 0.74 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 112.10 | 114.90 | 113.50 | 55.10 | 0.00 | 0.00% | 0.69 | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 107.00 | 110.60 | 108.80 | 49.60 | 0.00 | 0.00% | 0.64 | 0 | 18 | 0.87 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 101.80 | 105.00 | 103.40 | 45.70 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.77 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 96.60 | 100.00 | 98.30 | 54.10 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 91.80 | 95.70 | 93.75 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 86.90 | 90.20 | 88.55 | 40.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 4/23/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 82.10 | 85.40 | 83.75 | 42.39 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.64 | 1.00 | 0.00 | -0.02 | 4/28/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 77.00 | 80.90 | 78.95 | 44.22 | 0.00 | 0.00% | 0.39 | 0 | 67 | 0.59 | 0.97 | 0.00 | -0.06 | 5/1/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 67.80 | 70.50 | 69.15 | 47.90 | 0.00 | 0.00% | 0.33 | 0 | 141 | 0.48 | 0.97 | 0.00 | -0.06 | 5/21/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 57.20 | 61.10 | 59.15 | 37.40 | 0.00 | 0.00% | 0.27 | 0 | 122 | 0.50 | 0.97 | 0.00 | -0.05 | 5/22/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 49.20 | 51.50 | 50.35 | 42.80 | 0.00 | 0.00% | 0.22 | 0 | 177 | 0.36 | 0.93 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 39.90 | 41.90 | 40.90 | 35.40 | 0.00 | 0.00% | 0.17 | 0 | 164 | 0.28 | 0.89 | 0.01 | -0.09 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 30.60 | 31.90 | 31.25 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 291 | 0.25 | 0.85 | 0.01 | -0.10 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 22.10 | 22.80 | 22.45 | 22.95 | +7.65 | +50.00% | 0.09 | 1 | 516 | 0.23 | 0.79 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 14.50 | 16.00 | 15.25 | 15.25 | +5.05 | +49.51% | 0.06 | 1 | 312 | 0.23 | 0.68 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 8.40 | 9.20 | 8.80 | 8.31 | +2.51 | +43.28% | 0.03 | 6 | 315 | 0.21 | 0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 290.00 | 4.20 | 4.90 | 4.55 | 4.20 | +1.55 | +58.50% | 0.02 | 4 | 422 | 0.20 | 0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 1.75 | 2.40 | 2.08 | 1.90 | +0.90 | +90.00% | 0.01 | 3 | 306 | 0.20 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 310.00 | 0.65 | 1.05 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.20 | 0.13 | 0.01 | -0.05 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.06 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.03 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.02 | 0.00 | -0.01 | 2/24/2025 | 8/22/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.01 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.81 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.76 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.62 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.70 | 0.00 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,523 | 0.66 | 0.00 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.39 | -0.03 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 0.10 | 2.35 | 1.23 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.44 | -0.03 | 0.00 | -0.06 | 7/18/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.46 | -0.03 | 0.00 | -0.05 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.34 | -0.07 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 0.95 | 1.75 | 1.35 | 0.95 | -0.75 | -44.12% | 0.01 | 6 | 68 | 0.30 | -0.11 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 1.60 | 2.10 | 1.85 | 1.90 | -1.10 | -36.67% | 0.01 | 2 | 109 | 0.26 | -0.15 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 2.70 | 4.00 | 3.35 | 3.19 | -2.01 | -38.66% | 0.01 | 6 | 203 | 0.24 | -0.21 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 5.20 | 6.10 | 5.65 | 5.74 | -2.86 | -33.26% | 0.02 | 35 | 327 | 0.22 | -0.32 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 9.10 | 11.30 | 10.20 | 9.49 | -3.01 | -24.08% | 0.04 | 21 | 102 | 0.22 | -0.50 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 290.00 | 15.20 | 17.40 | 16.30 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.21 | -0.69 | 0.02 | -0.07 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 300.00 | 21.70 | 24.70 | 23.20 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.06 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 310.00 | 31.30 | 33.60 | 32.45 | % | 0.10 | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 41.40 | 44.50 | 42.95 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 51.10 | 54.10 | 52.60 | % | 0.16 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 61.10 | 64.50 | 62.80 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 350.00 | 71.20 | 74.10 | 72.65 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 360.00 | 81.10 | 84.20 | 82.65 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 370.00 | 90.60 | 94.50 | 92.55 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 380.00 | 100.80 | 104.50 | 102.65 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 390.00 | 111.20 | 114.40 | 112.80 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 400.00 | 120.80 | 124.50 | 122.65 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |