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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 72.60 | 75.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 67.50 | 70.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 62.50 | 65.70 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 57.50 | 60.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 52.70 | 55.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 47.70 | 51.20 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 42.80 | 46.40 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 37.80 | 41.00 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 33.00 | 36.20 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 28.50 | 32.10 | % | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 225.00 | 23.90 | 26.80 | % | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 19.30 | 22.50 | 20.80 | % | 1 | 0 | 0.27 | 0.83 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST | |
| 235.00 | 15.40 | 18.20 | % | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.15 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 11.50 | 14.30 | % | 0 | 0 | 0.27 | 0.70 | 0.02 | -0.15 | 5/30/2025 4:00:06 PM EST | |||
| 245.00 | 8.60 | 10.20 | % | 0 | 0 | 0.26 | 0.61 | 0.02 | -0.15 | 5/30/2025 4:00:06 PM EST | |||
| 250.00 | 5.70 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.50 | 0.02 | -0.15 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 255.00 | 3.70 | 5.20 | 4.02 | -0.38 | -8.64% | 1 | 108 | 0.25 | 0.38 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 260.00 | 2.10 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.27 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 265.00 | 1.05 | 2.25 | % | 0 | 0 | 0.24 | 0.18 | 0.02 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 0.55 | 1.70 | % | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 0.20 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.07 | 0.01 | -0.05 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 280.00 | 0.10 | 1.75 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 1.75 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 1.60 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.60 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.60 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 0.05 | 1.80 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 0.10 | 1.85 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 0.15 | 1.75 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 0.40 | 1.20 | % | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 0.60 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.08 | 0.01 | -0.10 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 225.00 | 0.90 | 1.75 | % | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 1.35 | 2.70 | % | 0 | 0 | 0.32 | -0.17 | 0.01 | -0.13 | 5/30/2025 4:00:06 PM EST | |||
| 235.00 | 1.65 | 3.30 | % | 0 | 0 | 0.27 | -0.23 | 0.01 | -0.15 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 3.00 | 4.50 | % | 0 | 0 | 0.28 | -0.30 | 0.02 | -0.15 | 5/30/2025 4:00:06 PM EST | |||
| 245.00 | 4.50 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.39 | 0.02 | -0.15 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 250.00 | 6.50 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 61 | 0.25 | -0.50 | 0.02 | -0.15 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 255.00 | 9.40 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 45 | 0.25 | -0.62 | 0.02 | -0.13 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 260.00 | 12.90 | 14.40 | % | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 265.00 | 15.60 | 19.30 | % | 0 | 0 | 0.29 | -0.82 | 0.02 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 20.10 | 23.90 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 24.80 | 28.50 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 29.60 | 33.50 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 34.70 | 38.40 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 39.70 | 43.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 44.70 | 48.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 49.60 | 53.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 305.00 | 54.70 | 58.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 59.60 | 63.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 64.70 | 68.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 69.70 | 73.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 325.00 | 74.70 | 78.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |