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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 76.70 | 80.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 72.40 | 75.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 68.20 | 70.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 63.30 | 65.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 58.80 | 59.90 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 52.70 | 55.00 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 205.00 | 48.00 | 50.20 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 42.70 | 46.40 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 215.00 | 38.60 | 41.50 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 220.00 | 33.70 | 36.30 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 225.00 | 28.70 | 32.10 | % | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 230.00 | 24.30 | 27.70 | % | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 235.00 | 19.90 | 23.30 | % | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.10 | 5/27/2025 2:58:58 PM EST | |||
| 240.00 | 17.00 | 18.80 | % | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 245.00 | 13.20 | 14.60 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.67 | 0.02 | -0.12 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 9.90 | 11.20 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.58 | 0.02 | -0.12 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 255.00 | 7.00 | 8.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.49 | 0.02 | -0.12 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 4.80 | 6.30 | % | 0 | 0 | 0.27 | 0.39 | 0.02 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 265.00 | 3.00 | 4.10 | % | 0 | 0 | 0.25 | 0.29 | 0.02 | -0.10 | 5/27/2025 2:58:58 PM EST | |||
| 270.00 | 1.85 | 2.60 | % | 0 | 0 | 0.24 | 0.21 | 0.02 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 275.00 | 1.10 | 1.80 | % | 0 | 0 | 0.24 | 0.14 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 0.60 | 0.95 | % | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 295.00 | 0.00 | 1.60 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 0.00 | 1.55 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 305.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 325.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 0.00 | 1.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 0.00 | 1.80 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 205.00 | 0.00 | 2.05 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 215.00 | 0.00 | 1.00 | % | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 220.00 | 0.85 | 1.15 | % | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 225.00 | 1.15 | 2.15 | % | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 230.00 | 1.65 | 1.95 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.15 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 235.00 | 2.30 | 2.70 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.20 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 3.10 | 4.70 | % | 0 | 0 | 0.29 | -0.26 | 0.01 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 245.00 | 4.20 | 6.10 | % | 0 | 0 | 0.27 | -0.33 | 0.02 | -0.12 | 5/27/2025 2:58:58 PM EST | |||
| 250.00 | 6.00 | 7.90 | % | 0 | 0 | 0.26 | -0.42 | 0.02 | -0.12 | 5/27/2025 2:58:58 PM EST | |||
| 255.00 | 8.10 | 9.50 | % | 0 | 0 | 0.24 | -0.51 | 0.02 | -0.12 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 10.80 | 12.70 | % | 0 | 0 | 0.24 | -0.61 | 0.02 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 265.00 | 13.20 | 15.80 | % | 0 | 0 | 0.21 | -0.71 | 0.02 | -0.10 | 5/27/2025 2:58:58 PM EST | |||
| 270.00 | 17.60 | 20.00 | % | 0 | 0 | 0.23 | -0.79 | 0.02 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 275.00 | 21.60 | 24.30 | % | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 25.80 | 29.00 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 285.00 | 30.20 | 34.20 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 290.00 | 36.90 | 39.10 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 295.00 | 40.20 | 44.40 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 45.20 | 49.10 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 305.00 | 50.20 | 54.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 55.20 | 59.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 315.00 | 60.20 | 64.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 65.20 | 69.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 325.00 | 70.20 | 74.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |