Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $277.31 as of 7/11/2025 8:28:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 101.00 | 104.80 | 102.90 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 180.00 | 96.10 | 99.80 | 97.95 | % | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 185.00 | 91.00 | 94.80 | 92.90 | % | 0.50 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 190.00 | 86.00 | 89.80 | 87.90 | % | 0.46 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 195.00 | 81.00 | 84.80 | 82.90 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 200.00 | 75.80 | 79.90 | 77.85 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 205.00 | 71.00 | 74.80 | 72.90 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 210.00 | 65.80 | 70.00 | 67.90 | % | 0.32 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 215.00 | 61.00 | 64.90 | 62.95 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 220.00 | 55.80 | 60.00 | 57.90 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 225.00 | 50.90 | 54.90 | 52.90 | 39.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.04 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 230.00 | 46.10 | 50.10 | 48.10 | % | 0.21 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 235.00 | 41.10 | 45.10 | 43.10 | % | 0.18 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 240.00 | 36.50 | 40.30 | 38.40 | % | 0.16 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 245.00 | 31.70 | 35.00 | 33.35 | % | 0.14 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 247.50 | 29.20 | 33.10 | 31.15 | % | 0.13 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 250.00 | 27.80 | 30.50 | 29.15 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.50 | 0.93 | 0.01 | -0.12 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 252.50 | 24.50 | 28.00 | 26.25 | % | 0.10 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 255.00 | 22.20 | 26.10 | 24.15 | 12.69 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.44 | 0.87 | 0.01 | -0.20 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 257.50 | 20.10 | 23.90 | 22.00 | % | 0.09 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.18 | 7/11/2025 4:00:05 PM EST | |||
| 260.00 | 18.60 | 21.70 | 20.15 | 18.78 | +2.23 | +13.48% | 0.08 | 2 | 12 | 0.40 | 0.84 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 262.50 | 15.50 | 19.20 | 17.35 | % | 0.07 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 265.00 | 13.50 | 17.40 | 15.45 | 14.54 | +2.26 | +18.41% | 0.06 | 1 | 17 | 0.35 | 0.77 | 0.02 | -0.23 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 267.50 | 11.70 | 15.00 | 13.35 | % | 0.05 | 0 | 0 | 0.33 | 0.73 | 0.02 | -0.22 | 7/11/2025 4:00:05 PM EST | |||
| 270.00 | 10.50 | 13.70 | 12.10 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.36 | 0.69 | 0.02 | -0.24 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 272.50 | 8.00 | 11.50 | 9.75 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.63 | 0.02 | -0.25 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 275.00 | 7.20 | 8.70 | 7.95 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.30 | 0.57 | 0.02 | -0.26 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 277.50 | 5.30 | 7.30 | 6.30 | 7.10 | -0.40 | -5.34% | 0.02 | 1 | 370 | 0.28 | 0.52 | 0.02 | -0.27 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 280.00 | 4.00 | 6.30 | 5.15 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.28 | 0.46 | 0.02 | -0.28 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 282.50 | 3.00 | 5.20 | 4.10 | % | 0.01 | 0 | 0 | 0.28 | 0.42 | 0.02 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 285.00 | 3.20 | 4.20 | 3.70 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.31 | 0.38 | 0.02 | -0.29 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 287.50 | 1.95 | 3.50 | 2.73 | % | 0.01 | 0 | 0 | 0.30 | 0.34 | 0.02 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 290.00 | 1.95 | 2.70 | 2.33 | 2.43 | +0.25 | +11.47% | 0.01 | 7 | 10 | 0.30 | 0.31 | 0.02 | -0.30 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 292.50 | 0.70 | 2.30 | 1.50 | % | 0.01 | 0 | 0 | 0.29 | 0.28 | 0.01 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 295.00 | 0.05 | 3.00 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.27 | 0.01 | -0.32 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.20 | 0.01 | -0.25 | 7/11/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.44 | 0.16 | 0.01 | -0.23 | 7/11/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.49 | 0.13 | 0.01 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.11 | 0.01 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.16 | 7/11/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | -0.01 | 0.00 | -0.04 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 0.72 | -0.24 | -25.00% | 0.00 | 10 | 1 | 0.49 | -0.05 | 0.00 | -0.12 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 1.80 | 0.90 | 0.89 | -0.19 | -17.60% | 0.00 | 10 | 17 | 0.47 | -0.05 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 247.50 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.07 | 0.01 | -0.12 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 252.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | -0.13 | 0.01 | -0.20 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 257.50 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.18 | 7/11/2025 4:00:05 PM EST | |||
| 260.00 | 0.30 | 3.10 | 1.70 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.16 | 0.01 | -0.19 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 262.50 | 0.70 | 4.00 | 2.35 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.01 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 265.00 | 0.75 | 2.90 | 1.83 | 2.50 | -1.40 | -35.90% | 0.01 | 3 | 15 | 0.28 | -0.23 | 0.02 | -0.23 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 267.50 | 1.30 | 4.00 | 2.65 | % | 0.01 | 0 | 0 | 0.33 | -0.27 | 0.02 | -0.22 | 7/11/2025 4:00:05 PM EST | |||
| 270.00 | 2.60 | 4.20 | 3.40 | 4.21 | +0.01 | +0.24% | 0.01 | 2 | 32 | 0.32 | -0.31 | 0.02 | -0.24 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 272.50 | 2.70 | 5.40 | 4.05 | % | 0.01 | 0 | 0 | 0.28 | -0.37 | 0.02 | -0.25 | 7/11/2025 4:00:05 PM EST | |||
| 275.00 | 3.70 | 5.80 | 4.75 | 5.70 | -1.50 | -20.84% | 0.02 | 5 | 8 | 0.29 | -0.43 | 0.02 | -0.26 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 277.50 | 4.80 | 6.90 | 5.85 | 7.00 | % | 0.02 | 4 | 0 | 0.28 | -0.48 | 0.02 | -0.27 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 280.00 | 6.20 | 8.40 | 7.30 | 8.60 | % | 0.03 | 1 | 0 | 0.31 | -0.54 | 0.02 | -0.28 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 282.50 | 8.50 | 10.00 | 9.25 | % | 0.03 | 0 | 0 | 0.32 | -0.58 | 0.02 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 285.00 | 9.10 | 12.30 | 10.70 | % | 0.04 | 0 | 0 | 0.29 | -0.62 | 0.02 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 287.50 | 10.80 | 14.00 | 12.40 | % | 0.04 | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 290.00 | 13.10 | 15.90 | 14.50 | % | 0.05 | 0 | 0 | 0.30 | -0.69 | 0.02 | -0.30 | 7/11/2025 4:00:05 PM EST | |||
| 292.50 | 14.60 | 17.80 | 16.20 | % | 0.06 | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 295.00 | 16.80 | 20.60 | 18.70 | % | 0.06 | 0 | 0 | 0.42 | -0.73 | 0.01 | -0.32 | 7/11/2025 4:00:05 PM EST | |||
| 300.00 | 21.20 | 25.00 | 23.10 | % | 0.08 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.25 | 7/11/2025 4:00:05 PM EST | |||
| 305.00 | 26.10 | 29.60 | 27.85 | % | 0.09 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.23 | 7/11/2025 4:00:05 PM EST | |||
| 310.00 | 30.50 | 34.50 | 32.50 | % | 0.10 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 315.00 | 35.50 | 39.50 | 37.50 | % | 0.12 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 320.00 | 40.50 | 44.60 | 42.55 | % | 0.13 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.16 | 7/11/2025 4:00:05 PM EST | |||
| 325.00 | 45.70 | 49.50 | 47.60 | % | 0.15 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 330.00 | 50.50 | 54.60 | 52.55 | % | 0.16 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 335.00 | 55.50 | 59.50 | 57.50 | % | 0.17 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 340.00 | 60.50 | 64.60 | 62.55 | % | 0.18 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST |