Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $259.49 as of 2/21/2025 8:33:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 148.30 | 152.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 143.00 | 147.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 139.10 | 141.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 133.60 | 136.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 128.90 | 132.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 123.70 | 126.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 119.00 | 121.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 114.00 | 116.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 150.00 | 109.10 | 112.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 155.00 | 104.30 | 106.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 99.30 | 101.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 94.40 | 96.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 89.40 | 92.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 175.00 | 83.70 | 86.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 79.50 | 82.10 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 74.60 | 77.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 69.30 | 72.20 | 54.30 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.98 | 0.00 | -0.04 | 1/8/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 64.80 | 67.30 | 75.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.97 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 60.10 | 62.40 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 210.00 | 51.10 | 52.70 | 60.28 | 0.00 | 0.00% | 0 | 13,246 | 0.40 | 0.94 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 40.80 | 43.20 | 32.50 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.90 | 0.00 | -0.08 | 1/22/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 31.80 | 34.10 | 20.50 | 0.00 | 0.00% | 0 | 61 | 0.30 | 0.86 | 0.01 | -0.09 | 1/13/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 23.30 | 25.40 | 30.20 | 0.00 | 0.00% | 0 | 213 | 0.28 | 0.80 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 15.90 | 17.70 | 16.90 | -6.70 | -28.39% | 6 | 216 | 0.25 | 0.70 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 9.70 | 10.50 | 10.65 | -3.53 | -24.90% | 25 | 368 | 0.24 | 0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 5.00 | 5.60 | 5.66 | -2.74 | -32.62% | 34 | 748 | 0.22 | 0.34 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 2.15 | 2.85 | 2.20 | -1.70 | -43.59% | 23 | 164 | 0.22 | 0.19 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 0.85 | 2.40 | 1.05 | -0.65 | -38.24% | 4 | 171 | 0.24 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 300.00 | 0.05 | 0.65 | 0.60 | -0.07 | -10.45% | 1 | 49 | 0.21 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 10/21/2024 | 2/21/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.40 | 0.59 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.00 | 0.00 | -0.01 | 12/13/2024 | 2/21/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.40 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 12/9/2024 | 2/21/2025 3:59:51 PM EST |
| 170.00 | 0.05 | 1.45 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.45 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.02 | 12/24/2024 | 2/21/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.50 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 2/21/2025 3:59:51 PM EST |
| 185.00 | 0.05 | 1.60 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.03 | 1/30/2025 | 2/21/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 77 | 0.45 | -0.02 | 0.00 | -0.04 | 1/7/2025 | 2/21/2025 3:59:51 PM EST |
| 195.00 | 0.10 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 109 | 0.42 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 2/21/2025 3:59:51 PM EST |
| 200.00 | 0.10 | 0.70 | 0.48 | -0.02 | -4.00% | 109 | 962 | 0.37 | -0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 210.00 | 0.30 | 1.80 | 1.02 | 0.00 | 0.00% | 0 | 249 | 0.37 | -0.06 | 0.00 | -0.07 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 220.00 | 0.85 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 338 | 0.32 | -0.10 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 230.00 | 1.50 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 67 | 0.29 | -0.14 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 3.00 | 3.50 | 3.60 | +1.97 | +120.86% | 11 | 658 | 0.27 | -0.20 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 4.90 | 5.80 | 5.20 | +2.00 | +62.50% | 221 | 142 | 0.25 | -0.30 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 8.30 | 9.50 | 8.40 | +2.50 | +42.38% | 15 | 66 | 0.23 | -0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 13.30 | 14.90 | 9.60 | +0.40 | +4.35% | 10 | 31 | 0.21 | -0.66 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 20.60 | 22.40 | 14.30 | 0.00 | 0.00% | 0 | 13 | 0.20 | -0.81 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 29.00 | 32.40 | % | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 39.00 | 42.10 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 48.80 | 52.50 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 320.00 | 58.90 | 62.20 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 330.00 | 69.60 | 72.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 340.00 | 79.60 | 82.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 350.00 | 89.60 | 92.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 360.00 | 99.60 | 102.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |