Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $276.30 as of 8/29/2025 3:29:08 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 | 99.20 | 102.80 | 101.00 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 180.00 | 94.20 | 97.50 | 95.85 | % | 0.53 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 185.00 | 89.20 | 92.70 | 90.95 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 190.00 | 84.10 | 87.60 | 85.85 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 195.00 | 79.00 | 82.40 | 80.70 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 200.00 | 74.10 | 77.60 | 75.85 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 205.00 | 69.20 | 72.90 | 71.05 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 210.00 | 64.10 | 67.20 | 65.65 | % | 0.31 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 215.00 | 59.10 | 62.50 | 60.80 | % | 0.28 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 220.00 | 54.30 | 57.90 | 56.10 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 225.00 | 49.10 | 52.70 | 50.90 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 230.00 | 44.20 | 47.50 | 45.85 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 235.00 | 39.40 | 43.00 | 41.20 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 240.00 | 35.10 | 38.00 | 36.55 | 37.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.63 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 245.00 | 29.30 | 33.10 | 31.20 | % | 0.13 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 247.50 | 26.90 | 30.70 | 28.80 | % | 0.12 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 250.00 | 24.50 | 28.10 | 26.30 | % | 0.11 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 252.50 | 22.10 | 25.70 | 23.90 | % | 0.09 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 255.00 | 19.70 | 23.30 | 21.50 | % | 0.08 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.05 | 8/29/2025 3:59:56 PM EST | |||
| 257.50 | 17.30 | 21.00 | 19.15 | % | 0.07 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 260.00 | 14.80 | 18.70 | 16.75 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | 0.90 | 0.01 | -0.09 | 8/12/2025 | 8/29/2025 3:59:56 PM EST |
| 262.50 | 12.50 | 16.40 | 14.45 | % | 0.06 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 265.00 | 10.20 | 14.00 | 12.10 | % | 0.05 | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.12 | 8/29/2025 3:59:56 PM EST | |||
| 267.50 | 8.20 | 11.20 | 9.70 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.78 | 0.03 | -0.12 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 270.00 | 6.50 | 8.60 | 7.55 | 7.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.71 | 0.03 | -0.13 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 272.50 | 4.30 | 7.30 | 5.80 | 6.20 | % | 0.02 | 1 | 0 | 0.23 | 0.64 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 275.00 | 4.70 | 5.20 | 4.95 | % | 0.02 | 0 | 0 | 0.21 | 0.54 | 0.04 | -0.14 | 8/29/2025 3:59:56 PM EST | |||
| 277.50 | 3.40 | 3.90 | 3.65 | 3.14 | -1.36 | -30.23% | 0.01 | 1 | 4 | 0.20 | 0.44 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 280.00 | 2.30 | 2.80 | 2.55 | 2.45 | -1.05 | -30.00% | 0.01 | 2 | 1 | 0.20 | 0.34 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 282.50 | 1.45 | 2.15 | 1.80 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.26 | 0.03 | -0.12 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 285.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.20 | 0.20 | 0.03 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 287.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.20 | 0.15 | 0.02 | -0.09 | 8/29/2025 3:59:56 PM EST | |||
| 290.00 | 0.45 | 1.60 | 1.03 | % | 0.00 | 0 | 0 | 0.24 | 0.10 | 0.02 | -0.07 | 8/29/2025 3:59:56 PM EST | |||
| 292.50 | 0.05 | 0.45 | 0.25 | 0.30 | % | 0.00 | 6 | 0 | 0.20 | 0.08 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 295.00 | 0.00 | 0.70 | 0.35 | 1.20 | % | 0.00 | 4 | 0 | 0.27 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 240.00 | 0.05 | 0.55 | 0.30 | 0.11 | -1.94 | -94.64% | 0.00 | 10 | 1 | 0.38 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 247.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 252.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.55 | 0.28 | 0.45 | % | 0.00 | 10 | 0 | 0.34 | -0.05 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 257.50 | 0.00 | 0.95 | 0.48 | 0.50 | +0.10 | +25.00% | 0.00 | 5 | 2 | 0.36 | -0.07 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 260.00 | 0.45 | 1.85 | 1.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.10 | 0.01 | -0.09 | 8/18/2025 | 8/29/2025 3:59:56 PM EST |
| 262.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.24 | -0.15 | 0.02 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.23 | -0.18 | 0.02 | -0.12 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 267.50 | 1.20 | 1.70 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.22 | 0.03 | -0.12 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 270.00 | 1.90 | 2.20 | 2.05 | 2.15 | +0.02 | +0.94% | 0.01 | 16 | 22 | 0.20 | -0.29 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 272.50 | 2.55 | 2.90 | 2.73 | 2.97 | +0.22 | +8.00% | 0.01 | 4 | 1 | 0.20 | -0.36 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 275.00 | 3.40 | 3.90 | 3.65 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.19 | -0.46 | 0.04 | -0.14 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 277.50 | 4.40 | 5.20 | 4.80 | % | 0.02 | 0 | 0 | 0.19 | -0.56 | 0.04 | -0.14 | 8/29/2025 3:59:56 PM EST | |||
| 280.00 | 5.40 | 6.70 | 6.05 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.14 | -0.66 | 0.04 | -0.13 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 282.50 | 7.20 | 8.50 | 7.85 | % | 0.03 | 0 | 0 | 0.14 | -0.74 | 0.03 | -0.12 | 8/29/2025 3:59:56 PM EST | |||
| 285.00 | 8.20 | 11.60 | 9.90 | % | 0.03 | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.11 | 8/29/2025 3:59:56 PM EST | |||
| 287.50 | 10.20 | 14.20 | 12.20 | % | 0.04 | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.09 | 8/29/2025 3:59:56 PM EST | |||
| 290.00 | 13.20 | 16.40 | 14.80 | % | 0.05 | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.07 | 8/29/2025 3:59:56 PM EST | |||
| 292.50 | 15.00 | 18.80 | 16.90 | % | 0.06 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.06 | 8/29/2025 3:59:56 PM EST | |||
| 295.00 | 17.40 | 21.20 | 19.30 | % | 0.07 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.04 | 8/29/2025 3:59:56 PM EST | |||
| 300.00 | 22.10 | 26.10 | 24.10 | % | 0.08 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 305.00 | 27.10 | 31.10 | 29.10 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 310.00 | 32.10 | 35.90 | 34.00 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 315.00 | 37.10 | 41.10 | 39.10 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 320.00 | 42.10 | 46.00 | 44.05 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 325.00 | 47.10 | 51.10 | 49.10 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 330.00 | 52.00 | 56.10 | 54.05 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 335.00 | 57.00 | 61.10 | 59.05 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 340.00 | 62.00 | 66.10 | 64.05 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 345.00 | 67.00 | 71.10 | 69.05 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |