Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $238.96 as of 5/5/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 138.20 | 141.60 | 98.50 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 133.10 | 136.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 128.30 | 131.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 123.00 | 126.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 119.20 | 121.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 114.00 | 116.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 109.00 | 111.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 103.30 | 106.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 98.60 | 101.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 93.30 | 97.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 89.40 | 92.10 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 84.30 | 87.10 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 78.50 | 81.90 | 59.49 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.04 | 9/10/2024 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 74.40 | 77.30 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 69.40 | 72.40 | 64.57 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.06 | 9/25/2024 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 63.90 | 67.50 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 59.70 | 62.50 | 39.40 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.95 | 0.00 | -0.07 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 54.80 | 57.70 | 27.60 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.94 | 0.00 | -0.07 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 50.50 | 52.50 | 44.05 | 0.00 | 0.00% | 0 | 145 | 0.46 | 0.92 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 45.20 | 48.00 | 33.30 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.91 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 40.40 | 43.30 | 34.74 | 0.00 | 0.00% | 0 | 70 | 0.50 | 0.91 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 31.50 | 32.50 | 18.42 | 0.00 | 0.00% | 0 | 151 | 0.34 | 0.87 | 0.01 | -0.09 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 23.00 | 23.80 | 24.85 | 0.00 | 0.00% | 0 | 225 | 0.32 | 0.81 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 14.30 | 16.10 | 17.30 | +0.40 | +2.37% | 1 | 395 | 0.30 | 0.70 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 9.10 | 9.50 | 10.18 | +0.48 | +4.95% | 53 | 629 | 0.27 | 0.52 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 4.60 | 4.90 | 5.00 | 0.00 | 0.00% | 10 | 668 | 0.25 | 0.34 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 1.95 | 2.20 | 2.20 | -0.05 | -2.23% | 539 | 572 | 0.24 | 0.20 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 0.75 | 0.90 | 0.70 | +0.18 | +34.62% | 5 | 211 | 0.24 | 0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 280.00 | 0.25 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 176 | 0.25 | 0.06 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 170 | 0.31 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 3 | 55 | 0.27 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | -0.60 | -92.31% | 4 | 129 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 161 | 0.91 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 75 | 1.00 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | -0.02 | 7/1/2024 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 34 | 0.90 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.10 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.05 | 1.15 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.05 | 1.05 | 2.40 | 0.00 | 0.00% | 0 | 24 | 0.58 | -0.02 | 0.00 | -0.04 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 0.10 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.02 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 0.10 | 0.90 | 0.64 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.03 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 0.15 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 1,754 | 0.52 | -0.03 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 0.20 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 65 | 0.45 | -0.05 | 0.00 | -0.07 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 0.40 | 1.10 | 1.03 | +0.23 | +28.75% | 1 | 248 | 0.45 | -0.06 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 0.45 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 2,102 | 0.40 | -0.08 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 0.65 | 1.10 | 2.30 | 0.00 | 0.00% | 0 | 1,092 | 0.39 | -0.09 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 0.95 | 1.55 | 1.23 | -0.35 | -22.16% | 2 | 1,982 | 0.38 | -0.09 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 1.65 | 2.25 | 1.75 | -0.46 | -20.82% | 2 | 910 | 0.35 | -0.13 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 3.10 | 3.40 | 3.10 | 0.00 | 0.00% | 51 | 1,074 | 0.32 | -0.19 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 5.20 | 5.60 | 5.10 | -0.15 | -2.86% | 10 | 623 | 0.29 | -0.30 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 8.80 | 9.20 | 8.20 | -0.50 | -5.75% | 11 | 145 | 0.27 | -0.48 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 14.00 | 15.50 | 13.10 | -0.69 | -5.01% | 4 | 1,866 | 0.26 | -0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 21.30 | 22.70 | 33.80 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.80 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 29.20 | 31.70 | 50.20 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.89 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 280.00 | 38.90 | 42.80 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.03 | 2/12/2025 | 5/5/2025 3:59:50 PM EST |
| 290.00 | 49.20 | 52.40 | 81.82 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 300.00 | 59.10 | 61.70 | 91.82 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 310.00 | 69.20 | 71.70 | 77.80 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:50 PM EST |
| 320.00 | 78.90 | 81.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 330.00 | 89.20 | 91.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 340.00 | 99.00 | 101.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 350.00 | 109.90 | 111.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 360.00 | 119.10 | 121.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |