Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $248.44 as of 5/30/2025 9:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 67.20 | 70.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 62.10 | 65.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 57.10 | 60.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 52.10 | 55.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 47.30 | 50.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 42.10 | 45.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 37.40 | 40.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 32.30 | 36.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 27.40 | 31.10 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 222.50 | 25.10 | 28.70 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 5/30/2025 4:00:06 PM EST | |||
| 225.00 | 22.60 | 26.20 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.09 | 5/30/2025 4:00:06 PM EST | |||
| 227.50 | 20.20 | 23.80 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 17.90 | 21.50 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.14 | 5/30/2025 4:00:06 PM EST | |||
| 232.50 | 16.10 | 19.10 | % | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.15 | 5/30/2025 4:00:06 PM EST | |||
| 235.00 | 13.70 | 16.40 | % | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.16 | 5/30/2025 4:00:06 PM EST | |||
| 237.50 | 11.10 | 14.80 | % | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.17 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 8.80 | 11.40 | % | 0 | 0 | 0.23 | 0.75 | 0.02 | -0.18 | 5/30/2025 4:00:06 PM EST | |||
| 242.50 | 7.30 | 9.50 | % | 0 | 0 | 0.23 | 0.70 | 0.03 | -0.19 | 5/30/2025 4:00:06 PM EST | |||
| 245.00 | 6.70 | 7.80 | 8.62 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.63 | 0.03 | -0.19 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 247.50 | 5.10 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.55 | 0.03 | -0.19 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 250.00 | 3.90 | 4.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.47 | 0.03 | -0.19 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 252.50 | 2.75 | 3.80 | % | 0 | 0 | 0.25 | 0.38 | 0.03 | -0.17 | 5/30/2025 4:00:06 PM EST | |||
| 255.00 | 1.95 | 2.90 | 1.95 | -0.40 | -17.03% | 6 | 1 | 0.25 | 0.30 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 257.50 | 1.30 | 2.15 | % | 0 | 0 | 0.25 | 0.23 | 0.03 | -0.14 | 5/30/2025 4:00:06 PM EST | |||
| 260.00 | 0.80 | 1.45 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.17 | 0.02 | -0.12 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 262.50 | 0.50 | 2.75 | % | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 265.00 | 0.10 | 1.80 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.09 | 0.02 | -0.08 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 267.50 | 0.10 | 1.60 | % | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 0.05 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.04 | 0.01 | -0.04 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 272.50 | 0.00 | 2.25 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 0.05 | 2.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 0.05 | 2.40 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 0.10 | 2.50 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 222.50 | 0.15 | 2.45 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.07 | 5/30/2025 4:00:06 PM EST | |||
| 225.00 | 0.15 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.04 | 0.01 | -0.09 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 227.50 | 0.20 | 1.30 | % | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 0.35 | 1.60 | 1.99 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.10 | 0.01 | -0.14 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 232.50 | 0.70 | 1.30 | % | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.15 | 5/30/2025 4:00:06 PM EST | |||
| 235.00 | 0.95 | 1.70 | 2.84 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.17 | 0.02 | -0.16 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 237.50 | 1.35 | 2.05 | % | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.17 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 1.75 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.25 | 0.02 | -0.18 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 242.50 | 2.25 | 3.10 | % | 0 | 0 | 0.27 | -0.30 | 0.03 | -0.19 | 5/30/2025 4:00:06 PM EST | |||
| 245.00 | 2.95 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.37 | 0.03 | -0.19 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 247.50 | 3.80 | 4.50 | % | 0 | 0 | 0.24 | -0.45 | 0.03 | -0.19 | 5/30/2025 4:00:06 PM EST | |||
| 250.00 | 5.10 | 6.70 | 4.90 | +1.50 | +44.12% | 12 | 3 | 0.27 | -0.53 | 0.03 | -0.19 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 252.50 | 6.40 | 7.50 | % | 0 | 0 | 0.25 | -0.62 | 0.03 | -0.17 | 5/30/2025 4:00:06 PM EST | |||
| 255.00 | 8.10 | 9.10 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.70 | 0.03 | -0.16 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 257.50 | 8.50 | 11.70 | % | 0 | 0 | 0.21 | -0.77 | 0.03 | -0.14 | 5/30/2025 4:00:06 PM EST | |||
| 260.00 | 10.40 | 14.10 | % | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.12 | 5/30/2025 4:00:06 PM EST | |||
| 262.50 | 12.50 | 16.10 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 265.00 | 15.00 | 18.60 | % | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 267.50 | 17.20 | 20.80 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 19.80 | 23.20 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 272.50 | 22.10 | 25.70 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 24.80 | 28.20 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 29.70 | 33.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 34.70 | 38.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 39.70 | 43.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 44.60 | 48.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 50.00 | 53.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 305.00 | 54.60 | 58.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 59.70 | 63.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 64.80 | 68.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 69.70 | 73.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 325.00 | 75.00 | 78.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |