Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $247.50 as of 1/22/2025 8:51:54 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
155.00 | 91.50 | 94.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
160.00 | 86.50 | 89.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
165.00 | 81.80 | 85.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
170.00 | 76.60 | 80.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
175.00 | 71.60 | 74.60 | 66.86 | 0.00 | 0.00% | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
180.00 | 66.60 | 69.60 | 62.70 | 0.00 | 0.00% | 0 | 39 | 0.75 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
185.00 | 61.70 | 64.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
190.00 | 56.90 | 59.70 | 58.68 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
195.00 | 51.90 | 55.80 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
200.00 | 46.90 | 49.50 | 48.41 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.98 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
210.00 | 37.20 | 40.00 | 38.07 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.95 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
220.00 | 27.60 | 31.10 | 26.67 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.90 | 0.01 | -0.10 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
230.00 | 19.40 | 21.20 | 16.05 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.81 | 0.01 | -0.13 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
240.00 | 12.20 | 13.10 | 12.22 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.68 | 0.02 | -0.14 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
250.00 | 6.30 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 1,284 | 0.25 | 0.48 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
260.00 | 2.60 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 279 | 0.24 | 0.26 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
270.00 | 0.80 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 87 | 0.24 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
280.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
300.00 | 0.00 | 1.40 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
165.00 | 0.00 | 0.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
170.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
180.00 | 0.00 | 0.55 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
185.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
190.00 | 0.00 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.03 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
195.00 | 0.00 | 0.35 | 0.61 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.01 | 0.00 | -0.04 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
200.00 | 0.25 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.02 | 0.00 | -0.05 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
210.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 43 | 0.33 | -0.05 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
220.00 | 0.80 | 1.05 | 1.01 | 0.00 | 0.00% | 0 | 172 | 0.32 | -0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
230.00 | 1.65 | 2.10 | 1.88 | 0.00 | 0.00% | 0 | 370 | 0.29 | -0.19 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
240.00 | 3.80 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 159 | 0.27 | -0.32 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
250.00 | 7.60 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 1,270 | 0.25 | -0.52 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
260.00 | 12.60 | 15.30 | 17.30 | 0.00 | 0.00% | 0 | 39 | 0.22 | -0.74 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
270.00 | 22.10 | 24.80 | 22.73 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.90 | 0.01 | -0.05 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
280.00 | 31.10 | 34.20 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
290.00 | 41.60 | 44.40 | 49.34 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
300.00 | 50.70 | 54.40 | 59.34 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
310.00 | 60.60 | 64.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
320.00 | 71.50 | 74.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
330.00 | 81.50 | 84.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
340.00 | 90.60 | 94.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
350.00 | 100.60 | 104.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
360.00 | 110.80 | 114.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
370.00 | 120.50 | 124.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |