Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $337.55 as of 5/29/2026 9:08:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 209.30 | 213.40 | 211.35 | % | 1.69 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 130.00 | 204.50 | 208.40 | 206.45 | % | 1.59 | 0 | 16 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 135.00 | 199.50 | 203.60 | 201.55 | % | 1.49 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 140.00 | 194.50 | 198.60 | 196.55 | % | 1.40 | 0 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 145.00 | 189.60 | 193.70 | 191.65 | % | 1.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 150.00 | 185.00 | 188.70 | 186.85 | % | 1.25 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 5/29/2026 9:58:54 AM EST | |||
| 155.00 | 180.00 | 183.80 | 181.90 | % | 1.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/29/2026 9:58:54 AM EST | |||
| 160.00 | 176.10 | 179.00 | 177.55 | 179.00 | 0.00 | 0.00% | 1.11 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 165.00 | 170.00 | 174.00 | 172.00 | % | 1.04 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 170.00 | 165.50 | 169.10 | 167.30 | % | 0.98 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 175.00 | 160.50 | 164.20 | 162.35 | % | 0.93 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 180.00 | 155.50 | 159.30 | 157.40 | % | 0.87 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 185.00 | 150.50 | 154.40 | 152.45 | % | 0.82 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 190.00 | 146.00 | 149.50 | 147.75 | % | 0.78 | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.03 | 5/29/2026 9:58:54 AM EST | |||
| 195.00 | 141.00 | 144.60 | 142.80 | % | 0.73 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 5/29/2026 9:58:54 AM EST | |||
| 200.00 | 136.00 | 139.80 | 137.90 | % | 0.69 | 0 | 2 | 0.61 | 0.98 | 0.00 | -0.04 | 5/29/2026 9:58:54 AM EST | |||
| 210.00 | 126.80 | 129.90 | 128.35 | % | 0.61 | 0 | 6 | 0.56 | 0.98 | 0.00 | -0.04 | 5/29/2026 9:58:54 AM EST | |||
| 220.00 | 117.10 | 120.50 | 118.80 | % | 0.54 | 0 | 8 | 0.55 | 0.97 | 0.00 | -0.05 | 5/29/2026 9:58:54 AM EST | |||
| 230.00 | 107.60 | 110.30 | 108.95 | 91.70 | 0.00 | 0.00% | 0.47 | 0 | 38 | 0.50 | 0.96 | 0.00 | -0.06 | 4/29/2026 | 5/29/2026 9:58:54 AM EST |
| 240.00 | 97.90 | 101.00 | 99.45 | % | 0.41 | 0 | 35 | 0.47 | 0.95 | 0.00 | -0.06 | 5/29/2026 9:58:54 AM EST | |||
| 250.00 | 88.60 | 92.10 | 90.35 | 93.38 | 0.00 | 0.00% | 0.36 | 0 | 22 | 0.39 | 0.93 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 260.00 | 79.70 | 82.70 | 81.20 | % | 0.31 | 0 | 31 | 0.38 | 0.91 | 0.00 | -0.08 | 5/29/2026 9:58:54 AM EST | |||
| 270.00 | 70.70 | 73.80 | 72.25 | 64.16 | 0.00 | 0.00% | 0.27 | 0 | 59 | 0.36 | 0.89 | 0.00 | -0.08 | 4/30/2026 | 5/29/2026 9:58:54 AM EST |
| 280.00 | 61.80 | 64.50 | 63.15 | 49.75 | 0.00 | 0.00% | 0.23 | 0 | 161 | 0.36 | 0.86 | 0.00 | -0.09 | 5/19/2026 | 5/29/2026 9:58:54 AM EST |
| 290.00 | 53.50 | 56.30 | 54.90 | 42.52 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.35 | 0.83 | 0.00 | -0.10 | 4/29/2026 | 5/29/2026 9:58:54 AM EST |
| 300.00 | 45.10 | 48.50 | 46.80 | 37.47 | 0.00 | 0.00% | 0.16 | 0 | 14,303 | 0.33 | 0.78 | 0.00 | -0.10 | 5/18/2026 | 5/29/2026 9:58:54 AM EST |
| 310.00 | 37.70 | 40.90 | 39.30 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 163 | 0.32 | 0.73 | 0.01 | -0.11 | 5/26/2026 | 5/29/2026 9:58:54 AM EST |
| 320.00 | 31.50 | 34.00 | 32.75 | 31.50 | -2.75 | -8.03% | 0.10 | 1,615 | 1,624 | 0.31 | 0.67 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 330.00 | 25.10 | 26.70 | 25.90 | 19.64 | 0.00 | 0.00% | 0.08 | 0 | 185 | 0.30 | 0.59 | 0.01 | -0.11 | 5/26/2026 | 5/29/2026 9:58:54 AM EST |
| 340.00 | 19.80 | 22.40 | 21.10 | 22.15 | 0.00 | 0.00% | 0.06 | 0 | 223 | 0.30 | 0.52 | 0.01 | -0.11 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 350.00 | 15.10 | 18.00 | 16.55 | 11.37 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.29 | 0.45 | 0.01 | -0.11 | 5/18/2026 | 5/29/2026 9:58:54 AM EST |
| 360.00 | 11.40 | 12.70 | 12.05 | 12.86 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.28 | 0.38 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 370.00 | 8.40 | 9.60 | 9.00 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.28 | 0.31 | 0.01 | -0.10 | 5/15/2026 | 5/29/2026 9:58:54 AM EST |
| 380.00 | 5.60 | 8.50 | 7.05 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.28 | 0.25 | 0.01 | -0.08 | 5/19/2026 | 5/29/2026 9:58:54 AM EST |
| 390.00 | 3.60 | 6.50 | 5.05 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.27 | 0.19 | 0.01 | -0.07 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 400.00 | 2.55 | 4.80 | 3.68 | 3.70 | +1.40 | +60.87% | 0.01 | 1 | 35 | 0.27 | 0.14 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 410.00 | 1.50 | 3.70 | 2.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | 0.10 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 9:58:54 AM EST |
| 420.00 | 1.35 | 2.85 | 2.10 | 1.95 | +0.20 | +11.43% | 0.01 | 1 | 7 | 0.27 | 0.07 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 430.00 | 0.45 | 2.00 | 1.23 | 1.45 | +0.35 | +31.82% | 0.00 | 1 | 6 | 0.26 | 0.05 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 440.00 | 0.05 | 1.75 | 0.90 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | 0.03 | 0.00 | -0.02 | 4/15/2026 | 5/29/2026 9:58:54 AM EST |
| 450.00 | 0.00 | 2.05 | 1.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 9:58:54 AM EST |
| 460.00 | 0.10 | 1.15 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 9:58:54 AM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 9:58:54 AM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 9:58:54 AM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 9:58:54 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 0.59 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/29/2026 9:58:54 AM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.51 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 9:58:54 AM EST |
| 195.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.04 | 5/29/2026 9:58:54 AM EST | |||
| 200.00 | 0.20 | 1.15 | 0.68 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.46 | -0.02 | 0.00 | -0.04 | 5/4/2026 | 5/29/2026 9:58:54 AM EST |
| 210.00 | 0.10 | 2.25 | 1.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.02 | 0.00 | -0.04 | 5/5/2026 | 5/29/2026 9:58:54 AM EST |
| 220.00 | 0.70 | 2.45 | 1.58 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.03 | 0.00 | -0.05 | 5/6/2026 | 5/29/2026 9:58:54 AM EST |
| 230.00 | 0.30 | 2.90 | 1.60 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.04 | 0.00 | -0.06 | 5/4/2026 | 5/29/2026 9:58:54 AM EST |
| 240.00 | 1.20 | 3.30 | 2.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.42 | -0.05 | 0.00 | -0.06 | 5/4/2026 | 5/29/2026 9:58:54 AM EST |
| 250.00 | 1.60 | 3.60 | 2.60 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 1,221 | 0.40 | -0.07 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 9:58:54 AM EST |
| 260.00 | 1.50 | 3.90 | 2.70 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.36 | -0.09 | 0.00 | -0.08 | 5/20/2026 | 5/29/2026 9:58:54 AM EST |
| 270.00 | 3.00 | 4.60 | 3.80 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.36 | -0.11 | 0.00 | -0.08 | 5/4/2026 | 5/29/2026 9:58:54 AM EST |
| 280.00 | 3.50 | 5.70 | 4.60 | 8.25 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.33 | -0.14 | 0.00 | -0.09 | 5/19/2026 | 5/29/2026 9:58:54 AM EST |
| 290.00 | 5.00 | 6.70 | 5.85 | 11.80 | 0.00 | 0.00% | 0.02 | 0 | 369 | 0.32 | -0.17 | 0.00 | -0.10 | 5/4/2026 | 5/29/2026 9:58:54 AM EST |
| 300.00 | 7.10 | 8.70 | 7.90 | 11.40 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.31 | -0.22 | 0.00 | -0.10 | 5/20/2026 | 5/29/2026 9:58:54 AM EST |
| 310.00 | 9.00 | 11.10 | 10.05 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.30 | -0.27 | 0.01 | -0.11 | 5/21/2026 | 5/29/2026 9:58:54 AM EST |
| 320.00 | 11.60 | 14.20 | 12.90 | 15.70 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.29 | -0.33 | 0.01 | -0.11 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 330.00 | 15.60 | 18.10 | 16.85 | 24.80 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.28 | -0.41 | 0.01 | -0.11 | 5/18/2026 | 5/29/2026 9:58:54 AM EST |
| 340.00 | 20.40 | 22.80 | 21.60 | 22.30 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.28 | -0.48 | 0.01 | -0.11 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 350.00 | 25.70 | 28.30 | 27.00 | 42.77 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.28 | -0.55 | 0.01 | -0.11 | 5/4/2026 | 5/29/2026 9:58:54 AM EST |
| 360.00 | 31.70 | 34.60 | 33.15 | % | 0.09 | 0 | 1 | 0.27 | -0.62 | 0.01 | -0.11 | 5/29/2026 9:58:54 AM EST | |||
| 370.00 | 38.80 | 41.90 | 40.35 | 62.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.26 | -0.69 | 0.01 | -0.10 | 5/4/2026 | 5/29/2026 9:58:54 AM EST |
| 380.00 | 46.60 | 50.00 | 48.30 | % | 0.13 | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.08 | 5/29/2026 9:58:54 AM EST | |||
| 390.00 | 55.10 | 58.00 | 56.55 | % | 0.14 | 0 | 0 | 0.24 | -0.81 | 0.01 | -0.07 | 5/29/2026 9:58:54 AM EST | |||
| 400.00 | 64.20 | 67.10 | 65.65 | % | 0.16 | 0 | 0 | 0.32 | -0.86 | 0.00 | -0.06 | 5/29/2026 9:58:54 AM EST | |||
| 410.00 | 73.70 | 76.60 | 75.15 | 73.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.33 | -0.90 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 420.00 | 83.50 | 87.40 | 85.45 | % | 0.20 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.03 | 5/29/2026 9:58:54 AM EST | |||
| 430.00 | 93.50 | 96.80 | 95.15 | % | 0.22 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 5/29/2026 9:58:54 AM EST | |||
| 440.00 | 103.50 | 106.60 | 105.05 | % | 0.24 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 5/29/2026 9:58:54 AM EST | |||
| 450.00 | 113.50 | 117.40 | 115.45 | % | 0.26 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/29/2026 9:58:54 AM EST | |||
| 460.00 | 123.50 | 127.40 | 125.45 | % | 0.27 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/29/2026 9:58:54 AM EST | |||
| 470.00 | 133.50 | 137.30 | 135.40 | 142.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/28/2026 | 5/29/2026 9:58:54 AM EST |