Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $323.15 as of 8/13/2026 4:34:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 193.80 | 197.90 | 195.85 | % | 1.57 | 0 | 10 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:58:58 PM EST | |||
| 130.00 | 188.80 | 192.70 | 190.75 | % | 1.47 | 0 | 16 | 1.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:58:58 PM EST | |||
| 135.00 | 183.80 | 187.90 | 185.85 | 200.01 | 0.00 | 0.00% | 1.38 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 140.00 | 178.90 | 182.90 | 180.90 | 204.59 | 0.00 | 0.00% | 1.29 | 0 | 23 | 1.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 145.00 | 173.90 | 178.00 | 175.95 | 198.91 | 0.00 | 0.00% | 1.21 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 150.00 | 168.80 | 173.00 | 170.90 | 185.00 | 0.00 | 0.00% | 1.14 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 155.00 | 163.70 | 168.00 | 165.85 | 180.13 | 0.00 | 0.00% | 1.07 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 160.00 | 159.00 | 163.00 | 161.00 | 174.67 | 0.00 | 0.00% | 1.01 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 165.00 | 154.00 | 158.10 | 156.05 | 169.96 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 170.00 | 149.00 | 153.10 | 151.05 | 174.64 | 0.00 | 0.00% | 0.89 | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 2:58:58 PM EST |
| 175.00 | 143.90 | 148.10 | 146.00 | 169.52 | 0.00 | 0.00% | 0.83 | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 180.00 | 139.10 | 143.10 | 141.10 | 172.20 | 0.00 | 0.00% | 0.78 | 0 | 34 | 1.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 2:58:58 PM EST |
| 185.00 | 133.90 | 138.20 | 136.05 | 167.49 | 0.00 | 0.00% | 0.74 | 0 | 26 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 2:58:58 PM EST |
| 190.00 | 129.10 | 133.20 | 131.15 | 158.39 | 0.00 | 0.00% | 0.69 | 0 | 34 | 1.07 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 195.00 | 124.00 | 128.20 | 126.10 | 153.04 | 0.00 | 0.00% | 0.65 | 0 | 34 | 1.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 200.00 | 119.20 | 123.20 | 121.20 | 143.80 | 0.00 | 0.00% | 0.61 | 0 | 12 | 0.99 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 2:58:58 PM EST |
| 210.00 | 109.20 | 113.30 | 111.25 | 131.08 | 0.00 | 0.00% | 0.53 | 0 | 15 | 0.91 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/13/2026 2:58:58 PM EST |
| 220.00 | 99.40 | 103.30 | 101.35 | 125.64 | 0.00 | 0.00% | 0.46 | 0 | 18 | 0.82 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 2:58:58 PM EST |
| 230.00 | 89.30 | 93.40 | 91.35 | 103.61 | 0.00 | 0.00% | 0.40 | 0 | 54 | 0.73 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/13/2026 2:58:58 PM EST |
| 240.00 | 79.30 | 83.50 | 81.40 | 93.45 | 0.00 | 0.00% | 0.34 | 0 | 69 | 0.67 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/13/2026 2:58:58 PM EST |
| 250.00 | 69.50 | 73.50 | 71.50 | 83.60 | 0.00 | 0.00% | 0.29 | 0 | 52 | 0.60 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 8/13/2026 2:58:58 PM EST |
| 260.00 | 59.60 | 63.80 | 61.70 | 72.08 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.53 | 0.99 | 0.00 | -0.05 | 6/1/2026 | 8/13/2026 2:58:58 PM EST |
| 270.00 | 50.00 | 53.80 | 51.90 | 56.80 | 0.00 | 0.00% | 0.19 | 0 | 73 | 0.47 | 0.97 | 0.00 | -0.07 | 7/13/2026 | 8/13/2026 2:58:58 PM EST |
| 280.00 | 41.60 | 42.50 | 42.05 | 42.20 | 0.00 | 0.00% | 0.15 | 0 | 173 | 0.31 | 0.95 | 0.00 | -0.08 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 290.00 | 32.10 | 32.80 | 32.45 | 35.90 | 0.00 | 0.00% | 0.11 | 0 | 203 | 0.23 | 0.90 | 0.01 | -0.10 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 300.00 | 23.20 | 24.00 | 23.60 | 24.60 | -2.00 | -7.52% | 0.08 | 11,858 | 11,916 | 0.22 | 0.83 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 2:58:58 PM EST |
| 310.00 | 15.70 | 16.20 | 15.95 | 16.40 | -2.60 | -13.69% | 0.05 | 76 | 337 | 0.22 | 0.71 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 2:58:58 PM EST |
| 320.00 | 9.60 | 12.00 | 10.80 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 1,652 | 0.24 | 0.56 | 0.02 | -0.16 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 330.00 | 5.40 | 7.50 | 6.45 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.24 | 0.39 | 0.02 | -0.15 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 340.00 | 2.80 | 3.70 | 3.25 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.23 | 0.25 | 0.01 | -0.12 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 350.00 | 1.40 | 2.05 | 1.73 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.23 | 0.14 | 0.01 | -0.08 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 360.00 | 0.40 | 1.20 | 0.80 | 0.90 | +0.20 | +28.58% | 0.00 | 4 | 49 | 0.23 | 0.07 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 2:58:58 PM EST |
| 370.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.22 | 0.04 | 0.00 | -0.03 | 8/10/2026 | 8/13/2026 2:58:58 PM EST |
| 380.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.31 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/13/2026 2:58:58 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/13/2026 2:58:58 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 2:58:58 PM EST |
| 410.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/13/2026 2:58:58 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/13/2026 2:58:58 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 2:58:58 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/13/2026 2:58:58 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/13/2026 2:58:58 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 2:58:58 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/13/2026 2:58:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/13/2026 2:58:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 2:58:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/13/2026 2:58:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 2:58:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 2:58:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,166 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 2:58:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/13/2026 2:58:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/13/2026 2:58:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,531 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 2:58:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 2:58:58 PM EST |
| 220.00 | 0.00 | 2.05 | 1.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/13/2026 2:58:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 2:58:58 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 0.61 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/13/2026 2:58:58 PM EST |
| 260.00 | 0.15 | 0.60 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.36 | -0.01 | 0.00 | -0.05 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 270.00 | 0.10 | 0.80 | 0.45 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.31 | -0.03 | 0.00 | -0.07 | 8/3/2026 | 8/13/2026 2:58:58 PM EST |
| 280.00 | 0.50 | 0.90 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.29 | -0.05 | 0.00 | -0.08 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 290.00 | 1.05 | 1.55 | 1.30 | 1.15 | -0.22 | -16.06% | 0.00 | 6 | 745 | 0.27 | -0.10 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 2:58:58 PM EST |
| 300.00 | 2.10 | 2.75 | 2.43 | 2.55 | +0.05 | +2.00% | 0.01 | 27 | 324 | 0.25 | -0.17 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 2:58:58 PM EST |
| 310.00 | 4.10 | 5.20 | 4.65 | 4.00 | -0.44 | -9.91% | 0.02 | 19 | 358 | 0.24 | -0.29 | 0.01 | -0.15 | 8/13/2026 | 8/13/2026 2:58:58 PM EST |
| 320.00 | 7.80 | 9.10 | 8.45 | 8.00 | -0.10 | -1.24% | 0.03 | 1 | 205 | 0.23 | -0.44 | 0.02 | -0.16 | 8/13/2026 | 8/13/2026 2:58:58 PM EST |
| 330.00 | 12.50 | 15.10 | 13.80 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.22 | -0.61 | 0.02 | -0.15 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 340.00 | 19.90 | 22.80 | 21.35 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.22 | -0.75 | 0.01 | -0.12 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 350.00 | 28.50 | 31.10 | 29.80 | 29.50 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.27 | -0.85 | 0.01 | -0.08 | 8/12/2026 | 8/13/2026 2:58:58 PM EST |
| 360.00 | 37.90 | 41.00 | 39.45 | 40.40 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.32 | -0.93 | 0.01 | -0.05 | 8/7/2026 | 8/13/2026 2:58:58 PM EST |
| 370.00 | 47.90 | 51.70 | 49.80 | 26.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 6/17/2026 | 8/13/2026 2:58:58 PM EST |
| 380.00 | 57.60 | 61.80 | 59.70 | % | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/13/2026 2:58:58 PM EST | |||
| 390.00 | 67.60 | 71.80 | 69.70 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/13/2026 2:58:58 PM EST | |||
| 400.00 | 77.80 | 81.90 | 79.85 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:58 PM EST | |||
| 410.00 | 87.80 | 91.80 | 89.80 | 73.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/13/2026 2:58:58 PM EST |
| 420.00 | 97.80 | 101.70 | 99.75 | 72.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/13/2026 2:58:58 PM EST |
| 430.00 | 107.80 | 111.80 | 109.80 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:58 PM EST | |||
| 440.00 | 117.80 | 121.80 | 119.80 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:58 PM EST | |||
| 450.00 | 127.80 | 131.80 | 129.80 | 135.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 2:58:58 PM EST |
| 460.00 | 137.60 | 141.80 | 139.70 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:58 PM EST | |||
| 470.00 | 147.60 | 151.80 | 149.70 | 142.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/13/2026 2:58:58 PM EST |