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 | 207.30 | 211.30 | 209.30 | % | 1.99 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 110.00 | 202.30 | 206.40 | 204.35 | % | 1.86 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 115.00 | 197.50 | 201.40 | 199.45 | % | 1.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 120.00 | 192.50 | 196.70 | 194.60 | % | 1.62 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 125.00 | 187.60 | 191.70 | 189.65 | 105.90 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 2/19/2026 3:59:58 PM EST |
| 130.00 | 182.70 | 186.80 | 184.75 | 98.10 | 0.00 | 0.00% | 1.42 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 2/19/2026 3:59:58 PM EST |
| 135.00 | 177.70 | 181.80 | 179.75 | 106.60 | 0.00 | 0.00% | 1.33 | 0 | 31 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 2/19/2026 3:59:58 PM EST |
| 140.00 | 172.80 | 177.00 | 174.90 | 159.09 | 0.00 | 0.00% | 1.25 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 145.00 | 168.00 | 171.60 | 169.80 | 154.89 | 0.00 | 0.00% | 1.17 | 0 | 9 | 0.91 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 163.00 | 166.80 | 164.90 | 149.51 | 0.00 | 0.00% | 1.10 | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 155.00 | 158.00 | 161.80 | 159.90 | 89.50 | 0.00 | 0.00% | 1.03 | 0 | 12 | 0.83 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 2/19/2026 3:59:58 PM EST |
| 160.00 | 153.20 | 157.00 | 155.10 | 77.90 | 0.00 | 0.00% | 0.97 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 4/28/2025 | 2/19/2026 3:59:58 PM EST |
| 165.00 | 148.20 | 152.10 | 150.15 | 124.42 | 0.00 | 0.00% | 0.91 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.02 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 143.50 | 147.30 | 145.40 | 120.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 0.74 | 1.00 | 0.00 | -0.02 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 138.50 | 142.30 | 140.40 | 114.69 | 0.00 | 0.00% | 0.80 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.02 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 133.60 | 137.30 | 135.45 | 100.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 129.00 | 132.40 | 130.70 | 99.00 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.02 | 7/17/2025 | 2/19/2026 3:59:58 PM EST |
| 190.00 | 124.00 | 127.60 | 125.80 | 110.14 | 0.00 | 0.00% | 0.66 | 0 | 9 | 0.66 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 119.10 | 123.00 | 121.05 | 106.43 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.62 | 0.99 | 0.00 | -0.03 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 114.50 | 118.00 | 116.25 | 100.74 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.42 | 0.98 | 0.00 | -0.03 | 1/30/2026 | 2/19/2026 3:59:58 PM EST |
| 210.00 | 105.00 | 108.00 | 106.50 | 91.47 | 0.00 | 0.00% | 0.51 | 0 | 62 | 0.40 | 0.97 | 0.00 | -0.04 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 220.00 | 95.80 | 98.70 | 97.25 | 102.14 | 0.00 | 0.00% | 0.44 | 0 | 29 | 0.38 | 0.95 | 0.00 | -0.05 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 86.50 | 89.80 | 88.15 | 93.08 | 0.00 | 0.00% | 0.38 | 0 | 167 | 0.38 | 0.94 | 0.00 | -0.06 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 240.00 | 77.50 | 80.30 | 78.90 | 83.84 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.37 | 0.92 | 0.00 | -0.07 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 250.00 | 68.50 | 71.40 | 69.95 | 77.00 | 0.00 | 0.00% | 0.28 | 0 | 67 | 0.36 | 0.89 | 0.00 | -0.08 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 260.00 | 61.60 | 63.20 | 62.40 | 62.00 | +6.71 | +12.14% | 0.24 | 39 | 99 | 0.37 | 0.86 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 270.00 | 53.20 | 54.30 | 53.75 | 53.30 | +10.90 | +25.71% | 0.20 | 19 | 88 | 0.35 | 0.82 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 280.00 | 45.20 | 46.00 | 45.60 | 44.80 | -12.30 | -21.55% | 0.16 | 14,276 | 242 | 0.33 | 0.78 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 290.00 | 37.70 | 38.10 | 37.90 | 37.70 | -5.10 | -11.92% | 0.13 | 43 | 187 | 0.32 | 0.72 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 300.00 | 30.70 | 31.20 | 30.95 | 30.50 | -4.80 | -13.60% | 0.10 | 38 | 478 | 0.31 | 0.66 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 310.00 | 24.40 | 24.90 | 24.65 | 27.14 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.29 | 0.59 | 0.01 | -0.10 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 320.00 | 17.70 | 19.30 | 18.50 | 18.92 | -3.78 | -16.66% | 0.06 | 1 | 328 | 0.28 | 0.51 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 330.00 | 12.90 | 14.40 | 13.65 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.26 | 0.43 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 340.00 | 9.20 | 10.20 | 9.70 | 9.64 | -3.66 | -27.52% | 0.03 | 1 | 116 | 0.26 | 0.35 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 350.00 | 6.50 | 7.70 | 7.10 | 13.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.25 | 0.27 | 0.01 | -0.07 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 360.00 | 4.30 | 5.50 | 4.90 | 5.05 | -2.45 | -32.67% | 0.01 | 2 | 57 | 0.25 | 0.21 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 370.00 | 2.85 | 3.90 | 3.38 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | 0.15 | 0.01 | -0.05 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 380.00 | 1.85 | 2.80 | 2.33 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.11 | 0.00 | -0.04 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 390.00 | 0.10 | 3.10 | 1.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.07 | 0.00 | -0.03 | 1/15/2026 | 2/19/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.02 | 2/19/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 2/19/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 2/19/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | -0.02 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | -0.02 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.05 | 1.03 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 2/19/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.01 | 0.00 | -0.03 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.75 | 1.38 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.56 | -0.02 | 0.00 | -0.03 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 3.10 | 1.55 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | -0.03 | 0.00 | -0.04 | 1/22/2026 | 2/19/2026 3:59:58 PM EST |
| 220.00 | 0.30 | 3.50 | 1.90 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.40 | -0.05 | 0.00 | -0.05 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 230.00 | 1.85 | 2.65 | 2.25 | 2.25 | +0.38 | +20.33% | 0.01 | 1 | 30 | 0.40 | -0.06 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 240.00 | 2.50 | 3.40 | 2.95 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.39 | -0.08 | 0.00 | -0.07 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 250.00 | 3.40 | 4.30 | 3.85 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.37 | -0.11 | 0.00 | -0.08 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 260.00 | 4.50 | 5.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1,119 | 0.36 | -0.14 | 0.00 | -0.09 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 270.00 | 5.90 | 7.00 | 6.45 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 272 | 0.34 | -0.18 | 0.00 | -0.09 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 280.00 | 7.90 | 8.90 | 8.40 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.33 | -0.22 | 0.01 | -0.10 | 2/10/2026 | 2/19/2026 3:59:58 PM EST |
| 290.00 | 10.40 | 11.30 | 10.85 | 9.22 | 0.00 | 0.00% | 0.04 | 0 | 485 | 0.32 | -0.28 | 0.01 | -0.10 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 300.00 | 13.40 | 14.30 | 13.85 | 14.30 | +2.10 | +17.22% | 0.05 | 2 | 72 | 0.30 | -0.34 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 310.00 | 16.90 | 18.10 | 17.50 | 15.85 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.29 | -0.41 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 3:59:58 PM EST |
| 320.00 | 21.40 | 22.70 | 22.05 | 20.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.28 | -0.49 | 0.01 | -0.10 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 330.00 | 26.90 | 28.10 | 27.50 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.27 | -0.57 | 0.01 | -0.09 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 340.00 | 32.50 | 35.40 | 33.95 | 22.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | -0.65 | 0.01 | -0.08 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 350.00 | 39.40 | 42.80 | 41.10 | 41.12 | % | 0.12 | 1 | 0 | 0.26 | -0.73 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 3:59:58 PM EST | |
| 360.00 | 47.50 | 50.70 | 49.10 | % | 0.14 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.06 | 2/19/2026 3:59:58 PM EST | |||
| 370.00 | 56.40 | 59.70 | 58.05 | 78.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.05 | 12/23/2025 | 2/19/2026 3:59:58 PM EST |
| 380.00 | 65.60 | 69.60 | 67.60 | % | 0.18 | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.04 | 2/19/2026 3:59:58 PM EST | |||
| 390.00 | 75.70 | 79.50 | 77.60 | % | 0.20 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.03 | 2/19/2026 3:59:58 PM EST | |||
| 400.00 | 85.80 | 89.50 | 87.65 | % | 0.22 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.02 | 2/19/2026 3:59:58 PM EST | |||
| 410.00 | 95.60 | 99.50 | 97.55 | % | 0.24 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 2/19/2026 3:59:58 PM EST |