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 | 73.00 | 76.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 68.00 | 71.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 63.00 | 66.70 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 58.00 | 61.80 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 53.10 | 56.90 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 48.40 | 52.00 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.07 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 43.40 | 47.20 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.07 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 38.60 | 42.20 | % | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.09 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 34.00 | 37.70 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 29.30 | 33.00 | % | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 225.00 | 24.80 | 28.50 | % | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.09 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 20.50 | 24.20 | % | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 235.00 | 17.00 | 20.10 | % | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 13.50 | 15.50 | % | 0 | 0 | 0.28 | 0.68 | 0.02 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 245.00 | 10.30 | 12.30 | % | 0 | 0 | 0.27 | 0.60 | 0.02 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 250.00 | 7.20 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.50 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 255.00 | 5.10 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.39 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 260.00 | 2.95 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.30 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 265.00 | 1.45 | 3.60 | % | 0 | 0 | 0.22 | 0.23 | 0.02 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 1.10 | 2.10 | % | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 0.35 | 2.70 | % | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.95 | % | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.50 | % | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.35 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.30 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.25 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 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 | 2.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.40 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.55 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.05 | % | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.07 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 1.55 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.07 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 0.50 | 1.10 | % | 0 | 0 | 0.34 | -0.11 | 0.00 | -0.09 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 0.85 | 3.20 | % | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 1.15 | 1.75 | % | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 225.00 | 1.55 | 2.75 | % | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.09 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 1.90 | 3.00 | % | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 235.00 | 2.90 | 4.50 | % | 0 | 0 | 0.28 | -0.25 | 0.01 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 3.90 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.32 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 245.00 | 5.50 | 7.50 | % | 0 | 0 | 0.25 | -0.40 | 0.02 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 250.00 | 7.70 | 9.70 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.50 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 255.00 | 10.30 | 12.50 | % | 0 | 0 | 0.24 | -0.61 | 0.02 | -0.10 | 5/30/2025 4:00:06 PM EST | |||
| 260.00 | 12.30 | 15.60 | % | 0 | 0 | 0.21 | -0.70 | 0.02 | -0.09 | 5/30/2025 4:00:06 PM EST | |||
| 265.00 | 16.10 | 19.80 | % | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.08 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 20.30 | 23.90 | % | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 24.90 | 28.60 | % | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 29.70 | 33.40 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 34.60 | 38.40 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 39.60 | 43.90 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 44.60 | 48.90 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 49.60 | 53.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 305.00 | 54.60 | 58.90 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 59.60 | 63.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 64.60 | 68.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 69.70 | 73.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 325.00 | 74.70 | 78.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |