Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $247.56 as of 6/20/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 93.60 | 97.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 160.00 | 88.70 | 92.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 165.00 | 83.70 | 87.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 170.00 | 78.80 | 82.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 175.00 | 73.80 | 77.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 180.00 | 69.40 | 72.70 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 185.00 | 64.00 | 68.10 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 190.00 | 59.20 | 62.10 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 195.00 | 54.60 | 58.00 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 200.00 | 49.50 | 53.20 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 6/20/2025 3:59:50 PM EST | |||
| 210.00 | 40.10 | 43.80 | % | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.08 | 6/20/2025 3:59:50 PM EST | |||
| 220.00 | 31.10 | 34.90 | % | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.09 | 6/20/2025 3:59:50 PM EST | |||
| 230.00 | 23.80 | 25.90 | % | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.11 | 6/20/2025 3:59:50 PM EST | |||
| 240.00 | 16.40 | 18.50 | % | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.12 | 6/20/2025 3:59:50 PM EST | |||
| 250.00 | 10.00 | 12.20 | % | 0 | 0 | 0.27 | 0.54 | 0.02 | -0.11 | 6/20/2025 3:59:50 PM EST | |||
| 260.00 | 5.60 | 7.50 | 6.30 | -0.30 | -4.55% | 1 | 1 | 0.26 | 0.38 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 270.00 | 2.80 | 5.00 | % | 0 | 0 | 0.26 | 0.23 | 0.01 | -0.07 | 6/20/2025 3:59:50 PM EST | |||
| 280.00 | 1.30 | 2.90 | % | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 290.00 | 0.60 | 1.95 | % | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.90 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.60 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.95 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.95 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 190.00 | 0.10 | 1.45 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 195.00 | 0.55 | 2.00 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 200.00 | 0.80 | 1.85 | % | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.06 | 6/20/2025 3:59:50 PM EST | |||
| 210.00 | 1.30 | 2.75 | % | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.08 | 6/20/2025 3:59:50 PM EST | |||
| 220.00 | 2.20 | 3.60 | % | 0 | 0 | 0.35 | -0.14 | 0.01 | -0.09 | 6/20/2025 3:59:50 PM EST | |||
| 230.00 | 3.70 | 5.30 | % | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.11 | 6/20/2025 3:59:50 PM EST | |||
| 240.00 | 5.90 | 7.90 | 7.20 | % | 2 | 0 | 0.30 | -0.33 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 250.00 | 9.80 | 11.80 | % | 0 | 0 | 0.30 | -0.46 | 0.02 | -0.11 | 6/20/2025 3:59:50 PM EST | |||
| 260.00 | 15.30 | 17.40 | % | 0 | 0 | 0.28 | -0.62 | 0.02 | -0.10 | 6/20/2025 3:59:50 PM EST | |||
| 270.00 | 22.00 | 24.70 | % | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.07 | 6/20/2025 3:59:50 PM EST | |||
| 280.00 | 29.70 | 33.70 | % | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 290.00 | 39.20 | 43.20 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 300.00 | 49.10 | 53.20 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 310.00 | 59.20 | 63.30 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 320.00 | 69.20 | 73.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 330.00 | 79.30 | 83.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 340.00 | 89.20 | 93.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 350.00 | 99.20 | 103.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 360.00 | 109.20 | 113.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 370.00 | 119.20 | 123.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |