Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $244.77 as of 5/27/2025 1:58:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 71.20 | 75.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 185.00 | 66.10 | 70.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 190.00 | 61.10 | 65.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 195.00 | 56.40 | 60.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 200.00 | 51.10 | 55.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 205.00 | 46.30 | 50.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 210.00 | 41.60 | 44.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 215.00 | 36.80 | 39.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 220.00 | 31.60 | 34.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:04 PM EST | |||
| 222.50 | 29.10 | 32.70 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 5/27/2025 12:59:04 PM EST | |||
| 225.00 | 26.70 | 29.90 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 5/27/2025 12:59:04 PM EST | |||
| 227.50 | 24.70 | 26.80 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 5/27/2025 12:59:04 PM EST | |||
| 230.00 | 22.10 | 24.30 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.07 | 5/27/2025 12:59:04 PM EST | |||
| 232.50 | 19.40 | 22.80 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.09 | 5/27/2025 12:59:04 PM EST | |||
| 235.00 | 17.00 | 19.80 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.11 | 5/27/2025 12:59:04 PM EST | |||
| 237.50 | 14.70 | 17.90 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.14 | 5/27/2025 12:59:04 PM EST | |||
| 240.00 | 13.80 | 15.00 | % | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.17 | 5/27/2025 12:59:04 PM EST | |||
| 242.50 | 11.60 | 12.20 | % | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.20 | 5/27/2025 12:59:04 PM EST | |||
| 245.00 | 9.60 | 10.10 | % | 0 | 0 | 0.29 | 0.75 | 0.03 | -0.21 | 5/27/2025 12:59:04 PM EST | |||
| 247.50 | 7.70 | 8.10 | 7.40 | +2.30 | +45.10% | 2 | 4 | 0.26 | 0.69 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 250.00 | 6.00 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.61 | 0.03 | -0.23 | 5/22/2025 | 5/27/2025 12:59:04 PM EST |
| 252.50 | 4.50 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.52 | 0.04 | -0.23 | 5/22/2025 | 5/27/2025 12:59:04 PM EST |
| 255.00 | 3.20 | 3.70 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.43 | 0.04 | -0.22 | 5/20/2025 | 5/27/2025 12:59:04 PM EST |
| 257.50 | 1.50 | 2.40 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.33 | 0.04 | -0.19 | 5/23/2025 | 5/27/2025 12:59:04 PM EST |
| 260.00 | 1.25 | 1.65 | 1.39 | -1.01 | -42.09% | 8 | 17 | 0.24 | 0.24 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 262.50 | 0.00 | 1.40 | % | 0 | 0 | 0.22 | 0.17 | 0.03 | -0.13 | 5/27/2025 12:59:04 PM EST | |||
| 265.00 | 0.40 | 0.70 | 0.55 | % | 18 | 0 | 0.21 | 0.11 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:59:04 PM EST | |
| 267.50 | 0.00 | 1.00 | % | 0 | 0 | 0.33 | 0.07 | 0.02 | -0.07 | 5/27/2025 12:59:04 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.05 | 5/27/2025 12:59:04 PM EST | |||
| 272.50 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.03 | 5/27/2025 12:59:04 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 5/27/2025 12:59:04 PM EST | |||
| 277.50 | 0.00 | 0.80 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 320.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 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 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 185.00 | 0.00 | 0.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 200.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 205.00 | 0.00 | 1.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 215.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:59:04 PM EST | |||
| 222.50 | 0.00 | 2.35 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 5/27/2025 12:59:04 PM EST | |||
| 225.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 12:59:04 PM EST |
| 227.50 | 0.00 | 1.85 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.06 | 5/27/2025 12:59:04 PM EST | |||
| 230.00 | 0.00 | 2.05 | % | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.07 | 5/27/2025 12:59:04 PM EST | |||
| 232.50 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.09 | 5/27/2025 12:59:04 PM EST | |||
| 235.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.11 | 5/27/2025 12:59:04 PM EST | |||
| 237.50 | 0.55 | 2.50 | % | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.14 | 5/27/2025 12:59:04 PM EST | |||
| 240.00 | 0.00 | 1.10 | % | 0 | 0 | 0.33 | -0.15 | 0.02 | -0.17 | 5/27/2025 12:59:04 PM EST | |||
| 242.50 | 1.10 | 1.50 | 1.57 | % | 6 | 0 | 0.29 | -0.20 | 0.02 | -0.20 | 5/27/2025 | 5/27/2025 12:59:04 PM EST | |
| 245.00 | 0.00 | 2.05 | 1.65 | -2.35 | -58.75% | 9 | 2 | 0.29 | -0.25 | 0.03 | -0.21 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 247.50 | 2.15 | 2.30 | 2.82 | -2.28 | -44.71% | 6 | 13 | 0.28 | -0.31 | 0.03 | -0.23 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 250.00 | 2.85 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.39 | 0.03 | -0.23 | 5/19/2025 | 5/27/2025 12:59:04 PM EST |
| 252.50 | 3.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.48 | 0.04 | -0.23 | 5/19/2025 | 5/27/2025 12:59:04 PM EST |
| 255.00 | 4.90 | 5.40 | 5.30 | % | 6 | 0 | 0.24 | -0.57 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:59:04 PM EST | |
| 257.50 | 6.30 | 7.00 | 6.80 | +1.40 | +25.93% | 6 | 1 | 0.20 | -0.67 | 0.04 | -0.19 | 5/27/2025 | 5/27/2025 12:59:04 PM EST |
| 260.00 | 7.00 | 9.20 | 14.95 | 0.00 | 0.00% | 0 | 30 | 0.24 | -0.76 | 0.03 | -0.16 | 5/23/2025 | 5/27/2025 12:59:04 PM EST |
| 262.50 | 10.00 | 10.60 | % | 0 | 0 | 0.25 | -0.83 | 0.03 | -0.13 | 5/27/2025 12:59:04 PM EST | |||
| 265.00 | 12.10 | 14.20 | % | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.10 | 5/27/2025 12:59:04 PM EST | |||
| 267.50 | 14.00 | 16.40 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 12:59:04 PM EST |
| 270.00 | 15.70 | 18.80 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.05 | 5/27/2025 12:59:04 PM EST | |||
| 272.50 | 18.60 | 21.40 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.03 | 5/27/2025 12:59:04 PM EST | |||
| 275.00 | 20.80 | 23.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 5/27/2025 12:59:04 PM EST | |||
| 277.50 | 23.60 | 26.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 280.00 | 26.00 | 28.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:59:04 PM EST | |||
| 285.00 | 31.00 | 33.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 290.00 | 35.40 | 38.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 295.00 | 40.10 | 44.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 300.00 | 45.10 | 48.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 305.00 | 50.10 | 53.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 310.00 | 55.10 | 59.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 315.00 | 60.10 | 63.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 320.00 | 65.10 | 68.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST | |||
| 325.00 | 70.10 | 73.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:04 PM EST |