Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $244.77 as of 5/27/2025 3:08:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 147.00 | 150.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 142.00 | 145.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 137.00 | 140.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 131.70 | 135.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 127.10 | 130.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 130.00 | 121.80 | 125.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 116.80 | 121.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 140.00 | 111.80 | 116.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 107.00 | 111.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 102.00 | 106.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 97.30 | 101.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 92.00 | 96.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 87.40 | 91.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 82.10 | 86.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 77.60 | 80.90 | 38.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 180.00 | 73.20 | 75.10 | 35.90 | 0.00 | 0.00% | 0 | 7 | 0.55 | 1.00 | 0.00 | -0.03 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 185.00 | 68.80 | 70.40 | 31.60 | 0.00 | 0.00% | 0 | 192 | 0.54 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 190.00 | 63.70 | 65.90 | 58.00 | 0.00 | 0.00% | 0 | 6,020 | 0.55 | 0.99 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 57.60 | 61.80 | 23.90 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.98 | 0.00 | -0.05 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 200.00 | 53.60 | 55.70 | 46.06 | 0.00 | 0.00% | 0 | 89 | 0.46 | 0.97 | 0.00 | -0.05 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 44.70 | 46.90 | 36.86 | 0.00 | 0.00% | 0 | 165 | 0.43 | 0.93 | 0.00 | -0.07 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 35.70 | 36.20 | 27.30 | 0.00 | 0.00% | 0 | 238 | 0.30 | 0.89 | 0.01 | -0.08 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 26.80 | 27.40 | 29.25 | 0.00 | 0.00% | 0 | 288 | 0.29 | 0.83 | 0.01 | -0.10 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 18.80 | 19.20 | 17.00 | -2.12 | -11.09% | 10 | 357 | 0.27 | 0.73 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 11.90 | 12.30 | 12.00 | +3.65 | +43.72% | 11 | 809 | 0.26 | 0.60 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 6.60 | 6.90 | 6.50 | +2.10 | +47.73% | 12 | 411 | 0.24 | 0.43 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 3.20 | 3.50 | 3.15 | +1.30 | +70.27% | 5 | 2,070 | 0.23 | 0.26 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 280.00 | 1.35 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 161 | 0.22 | 0.14 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 290.00 | 0.50 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 319 | 0.22 | 0.08 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 300.00 | 0.00 | 1.50 | 2.85 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.03 | 0.00 | -0.02 | 3/6/2025 | 5/27/2025 2:58:58 PM EST |
| 310.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 320.00 | 0.00 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:58 PM EST |
| 330.00 | 0.00 | 1.35 | 1.07 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:58 PM EST |
| 340.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 2:58:58 PM EST |
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 360.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 2:58:58 PM EST |
| 370.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 125.00 | 0.00 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:58 PM EST |
| 145.00 | 0.00 | 1.45 | 2.75 | 0.00 | 0.00% | 0 | 187 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 1.50 | 4.96 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 1.50 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 1.50 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:58 PM EST |
| 170.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 175.00 | 0.00 | 1.60 | 0.46 | 0.00 | 0.00% | 0 | 77 | 0.67 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 180.00 | 0.00 | 1.65 | 0.88 | 0.00 | 0.00% | 0 | 441 | 0.63 | 0.00 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 1.75 | 5.70 | 0.00 | 0.00% | 0 | 84 | 0.60 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 1.80 | 2.20 | 0.00 | 0.00% | 0 | 1,520 | 0.56 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 0.25 | 1.90 | 3.50 | 0.00 | 0.00% | 0 | 368 | 0.44 | -0.02 | 0.00 | -0.05 | 4/30/2025 | 5/27/2025 2:58:58 PM EST |
| 200.00 | 0.00 | 1.00 | 2.10 | 0.00 | 0.00% | 0 | 237 | 0.42 | -0.03 | 0.00 | -0.05 | 5/6/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 0.85 | 1.00 | 0.90 | -0.90 | -50.00% | 14 | 595 | 0.35 | -0.07 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 1.45 | 1.70 | 1.65 | -1.25 | -43.11% | 1 | 250 | 0.32 | -0.11 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 2.55 | 2.80 | 2.67 | -1.83 | -40.67% | 2 | 202 | 0.30 | -0.17 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 4.40 | 4.60 | 4.60 | -2.50 | -35.22% | 34 | 862 | 0.28 | -0.27 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 7.50 | 7.80 | 7.60 | -3.80 | -33.34% | 11 | 1,901 | 0.25 | -0.40 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 12.10 | 12.60 | 12.90 | -3.00 | -18.87% | 1 | 82 | 0.25 | -0.57 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 18.90 | 19.30 | 18.75 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.74 | 0.02 | -0.08 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 280.00 | 26.30 | 29.00 | 16.29 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.05 | 2/12/2025 | 5/27/2025 2:58:58 PM EST |
| 290.00 | 35.00 | 39.30 | 26.08 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 2/14/2025 | 5/27/2025 2:58:58 PM EST |
| 300.00 | 45.20 | 49.10 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 55.20 | 59.10 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 65.20 | 69.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 75.20 | 79.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 340.00 | 85.10 | 89.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 350.00 | 95.40 | 99.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 360.00 | 105.20 | 109.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 370.00 | 115.20 | 119.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |