Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $225.45 as of 3/28/2025 8:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 109.50 | 112.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 104.80 | 107.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 100.00 | 103.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 95.10 | 98.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 89.60 | 92.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 85.30 | 87.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 80.30 | 83.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 74.80 | 77.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 70.50 | 73.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 65.00 | 68.50 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 60.80 | 63.70 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 56.00 | 58.80 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.07 | 3/28/2025 3:59:51 PM EST | |||
| 175.00 | 51.30 | 53.60 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 180.00 | 45.70 | 49.20 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 185.00 | 41.80 | 44.60 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.10 | 3/28/2025 3:59:51 PM EST | |||
| 190.00 | 37.30 | 39.90 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.10 | 3/28/2025 3:59:51 PM EST | |||
| 195.00 | 32.00 | 35.40 | % | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.12 | 3/28/2025 3:59:51 PM EST | |||
| 200.00 | 28.40 | 31.10 | 29.97 | % | 1 | 0 | 0.32 | 0.84 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 210.00 | 21.00 | 22.70 | 20.91 | % | 1 | 0 | 0.30 | 0.76 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 220.00 | 13.80 | 14.40 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.65 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 230.00 | 8.30 | 8.60 | 8.05 | -4.85 | -37.60% | 8 | 36 | 0.28 | 0.50 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 240.00 | 4.20 | 4.60 | 4.15 | -3.15 | -43.16% | 4 | 13 | 0.26 | 0.32 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 250.00 | 1.80 | 2.10 | 2.15 | -1.18 | -35.44% | 1 | 28 | 0.25 | 0.18 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 260.00 | 0.75 | 1.00 | 1.05 | -0.25 | -19.24% | 1 | 44 | 0.25 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 270.00 | 0.35 | 0.65 | % | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 280.00 | 0.10 | 1.50 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 0.05 | 1.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 0.05 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.10 | 0.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.15 | 1.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 0.15 | 2.45 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 0.05 | 1.30 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.05 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 0.10 | 1.25 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 0.35 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.03 | 0.00 | -0.07 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 175.00 | 0.80 | 1.20 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 180.00 | 1.00 | 1.90 | % | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.08 | 3/28/2025 3:59:51 PM EST | |||
| 185.00 | 1.30 | 1.50 | % | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.10 | 3/28/2025 3:59:51 PM EST | |||
| 190.00 | 1.65 | 1.80 | 1.65 | +0.20 | +13.80% | 1 | 23 | 0.41 | -0.10 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 195.00 | 1.65 | 2.30 | 2.15 | +0.45 | +26.48% | 1 | 3 | 0.36 | -0.14 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 200.00 | 2.60 | 2.95 | 2.70 | +0.80 | +42.11% | 22 | 30 | 0.38 | -0.16 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 210.00 | 4.50 | 4.80 | 4.45 | +1.50 | +50.85% | 12 | 563 | 0.36 | -0.24 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 220.00 | 6.10 | 7.60 | 7.45 | +2.35 | +46.08% | 5 | 266 | 0.32 | -0.35 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 230.00 | 11.40 | 11.90 | 8.80 | 0.00 | 0.00% | 0 | 56 | 0.32 | -0.50 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 240.00 | 16.70 | 18.40 | 12.60 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.68 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 250.00 | 23.70 | 27.30 | 20.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.82 | 0.01 | -0.07 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 260.00 | 32.90 | 36.70 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 270.00 | 42.90 | 46.50 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 280.00 | 52.30 | 56.50 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 290.00 | 62.30 | 66.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 300.00 | 72.70 | 76.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 310.00 | 82.30 | 86.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 320.00 | 92.30 | 96.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 330.00 | 102.30 | 106.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 340.00 | 112.30 | 116.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 350.00 | 122.30 | 126.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |