Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $313.83 as of 2/19/2026 4:52:13 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 | 205.90 | 210.00 | 207.95 | % | 1.98 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 110.00 | 200.90 | 205.00 | 202.95 | % | 1.84 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 115.00 | 196.00 | 200.00 | 198.00 | 159.80 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 2/19/2026 3:59:58 PM EST |
| 120.00 | 191.00 | 195.00 | 193.00 | % | 1.61 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 125.00 | 186.00 | 190.10 | 188.05 | 93.70 | 0.00 | 0.00% | 1.50 | 0 | 9 | 2.02 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 2/19/2026 3:59:58 PM EST |
| 130.00 | 181.00 | 185.00 | 183.00 | 98.20 | 0.00 | 0.00% | 1.41 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 2/19/2026 3:59:58 PM EST |
| 135.00 | 176.00 | 180.10 | 178.05 | % | 1.32 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 140.00 | 171.00 | 175.30 | 173.15 | 79.30 | 0.00 | 0.00% | 1.24 | 0 | 35 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 2/19/2026 3:59:58 PM EST |
| 145.00 | 166.00 | 170.10 | 168.05 | 70.20 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 161.10 | 165.10 | 163.10 | 136.50 | 0.00 | 0.00% | 1.09 | 0 | 14 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:58 PM EST |
| 155.00 | 156.10 | 160.10 | 158.10 | 123.82 | 0.00 | 0.00% | 1.02 | 0 | 17 | 1.60 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/19/2026 3:59:58 PM EST |
| 160.00 | 151.10 | 155.20 | 153.15 | 119.04 | 0.00 | 0.00% | 0.96 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/19/2026 3:59:58 PM EST |
| 165.00 | 146.10 | 150.20 | 148.15 | 150.00 | +35.86 | +31.42% | 0.90 | 1 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 141.10 | 145.20 | 143.15 | 112.89 | 0.00 | 0.00% | 0.84 | 0 | 20 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 136.20 | 140.20 | 138.20 | 127.40 | 0.00 | 0.00% | 0.79 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 131.20 | 135.00 | 133.10 | 135.00 | +28.52 | +26.79% | 0.74 | 1 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 126.20 | 130.30 | 128.25 | 134.00 | 0.00 | 0.00% | 0.69 | 0 | 14 | 1.26 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 190.00 | 121.20 | 125.30 | 123.25 | 96.11 | 0.00 | 0.00% | 0.65 | 0 | 71 | 1.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 116.20 | 120.30 | 118.25 | 80.54 | 0.00 | 0.00% | 0.61 | 0 | 19 | 1.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 111.20 | 115.30 | 113.25 | 76.80 | 0.00 | 0.00% | 0.57 | 0 | 42 | 1.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/19/2026 3:59:58 PM EST |
| 210.00 | 101.30 | 105.20 | 103.25 | 63.54 | 0.00 | 0.00% | 0.49 | 0 | 180 | 0.97 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 2/19/2026 3:59:58 PM EST |
| 220.00 | 91.30 | 95.30 | 93.30 | 78.10 | 0.00 | 0.00% | 0.42 | 0 | 108 | 0.91 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 81.50 | 85.30 | 83.40 | 99.50 | 0.00 | 0.00% | 0.36 | 0 | 127 | 0.82 | 1.00 | 0.00 | -0.02 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 240.00 | 71.60 | 75.40 | 73.50 | 72.48 | -15.92 | -18.01% | 0.31 | 15,000 | 15,045 | 0.68 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 250.00 | 61.80 | 64.60 | 63.20 | 70.10 | 0.00 | 0.00% | 0.25 | 0 | 201 | 0.58 | 0.98 | 0.00 | -0.04 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 260.00 | 52.20 | 54.50 | 53.35 | 59.20 | 0.00 | 0.00% | 0.21 | 0 | 765 | 0.39 | 0.97 | 0.00 | -0.06 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 270.00 | 42.80 | 45.40 | 44.10 | 44.70 | 0.00 | 0.00% | 0.16 | 0 | 656 | 0.46 | 0.93 | 0.00 | -0.11 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 280.00 | 34.60 | 36.30 | 35.45 | 37.29 | 0.00 | 0.00% | 0.13 | 0 | 299 | 0.32 | 0.88 | 0.01 | -0.15 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 290.00 | 24.80 | 27.10 | 25.95 | 25.75 | -5.84 | -18.49% | 0.09 | 1 | 300 | 0.29 | 0.81 | 0.01 | -0.17 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 300.00 | 17.20 | 18.80 | 18.00 | 22.96 | 0.00 | 0.00% | 0.06 | 0 | 239 | 0.27 | 0.71 | 0.01 | -0.19 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 310.00 | 10.20 | 12.20 | 11.20 | 10.26 | -2.64 | -20.47% | 0.04 | 5 | 110 | 0.26 | 0.58 | 0.02 | -0.19 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 320.00 | 5.60 | 6.80 | 6.20 | 6.15 | -1.15 | -15.76% | 0.02 | 18 | 317 | 0.25 | 0.41 | 0.02 | -0.16 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 330.00 | 2.55 | 3.70 | 3.13 | 2.81 | -1.87 | -39.96% | 0.01 | 6 | 424 | 0.25 | 0.24 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 340.00 | 1.10 | 2.25 | 1.68 | 1.67 | -0.40 | -19.33% | 0.00 | 3 | 34 | 0.26 | 0.13 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 350.00 | 0.45 | 2.70 | 1.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | 0.07 | 0.01 | -0.05 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.05 | 0.00 | -0.05 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.01 | 7/17/2025 | 2/19/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/19/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.31 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/19/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/19/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 2/19/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 2/19/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 2/19/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 2/19/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/19/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/19/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/19/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/19/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/19/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.65 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.65 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 2/19/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.64 | -0.01 | 0.00 | -0.03 | 2/2/2026 | 2/19/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 974 | 0.55 | -0.02 | 0.00 | -0.04 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.51 | -0.03 | 0.00 | -0.06 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 270.00 | 0.90 | 2.75 | 1.83 | 0.90 | +0.49 | +119.52% | 0.01 | 15 | 312 | 0.42 | -0.07 | 0.00 | -0.11 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 280.00 | 1.30 | 1.90 | 1.60 | 1.75 | +0.75 | +75.00% | 0.01 | 7 | 176 | 0.34 | -0.12 | 0.01 | -0.15 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 290.00 | 2.25 | 3.40 | 2.83 | 2.85 | +0.33 | +13.10% | 0.01 | 8 | 294 | 0.32 | -0.19 | 0.01 | -0.17 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 300.00 | 4.00 | 5.30 | 4.65 | 4.95 | +1.15 | +30.27% | 0.02 | 19 | 106 | 0.29 | -0.29 | 0.01 | -0.19 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 310.00 | 7.10 | 8.20 | 7.65 | 8.35 | +1.95 | +30.47% | 0.02 | 110 | 135 | 0.27 | -0.42 | 0.02 | -0.19 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 320.00 | 12.20 | 13.30 | 12.75 | 13.10 | +1.70 | +14.92% | 0.04 | 75 | 92 | 0.26 | -0.59 | 0.02 | -0.16 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 330.00 | 18.50 | 21.70 | 20.10 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.27 | -0.76 | 0.01 | -0.12 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 340.00 | 26.70 | 29.70 | 28.20 | 26.60 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.32 | -0.87 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 350.00 | 36.30 | 39.40 | 37.85 | % | 0.11 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.05 | 2/19/2026 3:59:58 PM EST | |||
| 360.00 | 45.70 | 49.50 | 47.60 | % | 0.13 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.05 | 2/19/2026 3:59:58 PM EST | |||
| 370.00 | 55.70 | 59.50 | 57.60 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/19/2026 3:59:58 PM EST | |||
| 380.00 | 65.80 | 69.50 | 67.65 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 390.00 | 75.70 | 79.50 | 77.60 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 400.00 | 85.70 | 89.50 | 87.60 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 410.00 | 95.60 | 99.50 | 97.55 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 420.00 | 105.70 | 109.50 | 107.60 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 430.00 | 115.70 | 119.50 | 117.60 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 440.00 | 125.70 | 129.50 | 127.60 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST |