Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $258.74 as of 2/4/2025 9:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 108.50 | 111.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 155.00 | 103.50 | 106.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 160.00 | 98.60 | 101.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 165.00 | 93.60 | 96.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 170.00 | 88.70 | 91.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 175.00 | 83.90 | 86.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 180.00 | 78.80 | 82.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 185.00 | 74.00 | 76.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 190.00 | 69.00 | 72.30 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 195.00 | 64.10 | 66.80 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 200.00 | 59.20 | 61.70 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 210.00 | 49.50 | 52.20 | 39.82 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.96 | 0.00 | -0.07 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 220.00 | 39.50 | 42.50 | 31.54 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.92 | 0.00 | -0.09 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 230.00 | 31.00 | 32.60 | % | 0 | 0 | 0.28 | 0.87 | 0.01 | -0.10 | 2/4/2025 3:59:48 PM EST | |||
| 240.00 | 21.10 | 23.60 | 22.30 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.80 | 0.01 | -0.11 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 250.00 | 15.00 | 15.80 | 12.40 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.68 | 0.01 | -0.12 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 260.00 | 9.10 | 9.50 | 9.18 | +1.07 | +13.20% | 42 | 61 | 0.25 | 0.52 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 270.00 | 4.60 | 5.00 | 4.30 | +0.30 | +7.50% | 1 | 49 | 0.24 | 0.34 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 280.00 | 1.95 | 2.30 | 1.80 | -0.05 | -2.71% | 1 | 55 | 0.23 | 0.20 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 290.00 | 0.70 | 1.00 | 0.80 | -0.30 | -27.28% | 1 | 1 | 0.23 | 0.10 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 1.85 | % | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 1.45 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.70 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.60 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 4.80 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.02 | 0.00 | -0.05 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 210.00 | 0.30 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.04 | 0.00 | -0.07 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 220.00 | 0.90 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 267 | 0.34 | -0.08 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 230.00 | 1.45 | 1.70 | 1.55 | -0.45 | -22.50% | 2 | 112 | 0.30 | -0.13 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 240.00 | 2.75 | 3.00 | 2.83 | -0.67 | -19.15% | 3 | 82 | 0.28 | -0.20 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 250.00 | 4.90 | 7.20 | 5.10 | -1.10 | -17.75% | 3 | 77 | 0.26 | -0.32 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 260.00 | 8.70 | 9.30 | 9.23 | -1.47 | -13.74% | 12 | 23 | 0.25 | -0.48 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 270.00 | 14.30 | 16.90 | % | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.10 | 2/4/2025 3:59:48 PM EST | |||
| 280.00 | 21.60 | 22.90 | % | 0 | 0 | 0.22 | -0.80 | 0.01 | -0.07 | 2/4/2025 3:59:48 PM EST | |||
| 290.00 | 30.20 | 32.50 | % | 0 | 0 | 0.30 | -0.90 | 0.01 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 300.00 | 39.70 | 42.40 | % | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 310.00 | 49.70 | 52.40 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 320.00 | 60.10 | 62.40 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 330.00 | 69.70 | 72.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 340.00 | 79.70 | 82.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 350.00 | 89.60 | 92.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 360.00 | 99.70 | 102.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |