Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $267.88 as of 8/13/2025 7:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 166.60 | 170.40 | 168.50 | % | 1.60 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 161.60 | 165.40 | 163.50 | % | 1.49 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 156.70 | 160.40 | 158.55 | % | 1.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 151.80 | 155.50 | 153.65 | 130.63 | 0.00 | 0.00% | 1.28 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 147.20 | 150.50 | 148.85 | % | 1.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 141.70 | 145.50 | 143.60 | 123.47 | 0.00 | 0.00% | 1.10 | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 136.80 | 140.50 | 138.65 | 120.77 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:55 PM EST |
| 140.00 | 131.90 | 135.60 | 133.75 | % | 0.96 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 126.90 | 130.50 | 128.70 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 121.80 | 125.60 | 123.70 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 155.00 | 117.00 | 120.60 | 118.80 | 96.56 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 112.10 | 115.70 | 113.90 | 94.65 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 107.40 | 110.70 | 109.05 | 52.50 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 102.00 | 105.70 | 103.85 | 48.10 | 0.00 | 0.00% | 0.61 | 0 | 17 | 0.98 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 97.10 | 100.60 | 98.85 | 96.50 | +52.60 | +119.82% | 0.56 | 10 | 35 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 92.10 | 95.80 | 93.95 | 81.00 | 0.00 | 0.00% | 0.52 | 0 | 23 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 87.00 | 90.80 | 88.90 | 33.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 82.80 | 85.60 | 84.20 | 69.56 | 0.00 | 0.00% | 0.44 | 0 | 17 | 0.77 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 77.10 | 80.90 | 79.00 | 64.60 | 0.00 | 0.00% | 0.41 | 0 | 28 | 0.75 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 72.60 | 75.20 | 73.90 | 33.50 | 0.00 | 0.00% | 0.37 | 0 | 136 | 0.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 62.70 | 65.90 | 64.30 | 17.60 | 0.00 | 0.00% | 0.31 | 0 | 183 | 0.61 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 53.80 | 55.00 | 54.40 | 43.46 | 0.00 | 0.00% | 0.25 | 0 | 522 | 0.44 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 42.50 | 45.70 | 44.10 | 30.90 | 0.00 | 0.00% | 0.19 | 0 | 322 | 0.46 | 0.99 | 0.00 | -0.04 | 8/5/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 34.30 | 35.40 | 34.85 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 10,498 | 0.22 | 0.96 | 0.00 | -0.05 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 24.10 | 25.70 | 24.90 | 22.50 | +5.50 | +32.36% | 0.10 | 1 | 768 | 0.26 | 0.89 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 15.80 | 17.10 | 16.45 | 16.20 | +4.70 | +40.87% | 0.06 | 1 | 471 | 0.22 | 0.78 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 8.90 | 9.80 | 9.35 | 9.50 | +2.57 | +37.09% | 0.03 | 35 | 1,778 | 0.21 | 0.60 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 4.30 | 4.60 | 4.45 | 4.60 | +1.74 | +60.84% | 0.02 | 28 | 786 | 0.20 | 0.38 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 1.65 | 1.90 | 1.78 | 1.20 | +0.15 | +14.29% | 0.01 | 2 | 4,122 | 0.20 | 0.21 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 0.50 | 0.75 | 0.63 | 0.64 | +0.34 | +113.34% | 0.00 | 2 | 137 | 0.20 | 0.11 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.32 | 0.04 | 0.00 | -0.02 | 7/18/2025 | 8/13/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.36 | 0.01 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/13/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/13/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/13/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.81 | -0.04 | -4.71% | 0.00 | 1 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.63 | -1.04 | -62.28% | 0.00 | 1 | 58 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.66 | +0.38 | +135.72% | 0.00 | 1 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.16 | -44.45% | 0.00 | 3 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.86 | +0.50 | +138.89% | 0.00 | 1 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.32 | -0.25 | -43.86% | 0.00 | 2 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.68 | -0.25 | -26.89% | 0.00 | 1 | 72 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.71 | +0.16 | +29.10% | 0.00 | 1 | 120 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.70 | +0.20 | +40.00% | 0.00 | 1 | 257 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.23 | -1.36 | -85.54% | 0.00 | 1 | 546 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 309 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.26 | +0.10 | +62.50% | 0.00 | 1 | 669 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.41 | +0.21 | +105.00% | 0.00 | 1 | 3,636 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.50 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.32 | -39.03% | 0.00 | 10 | 2,319 | 0.32 | -0.01 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 0.45 | 0.75 | 0.60 | 0.69 | -0.14 | -16.87% | 0.00 | 14 | 2,442 | 0.27 | -0.04 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 1.15 | 1.30 | 1.23 | 1.18 | -0.39 | -24.85% | 0.00 | 21 | 2,544 | 0.25 | -0.11 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 2.45 | 2.65 | 2.55 | 2.50 | -1.10 | -30.56% | 0.01 | 28 | 4,107 | 0.22 | -0.22 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 5.10 | 5.50 | 5.30 | 5.55 | -1.65 | -22.92% | 0.02 | 5 | 382 | 0.21 | -0.40 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 10.10 | 11.00 | 10.55 | 20.10 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.20 | -0.62 | 0.02 | -0.10 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 17.10 | 19.10 | 18.10 | 49.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.79 | 0.02 | -0.08 | 5/7/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 25.10 | 28.90 | 27.00 | % | 0.09 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 310.00 | 35.00 | 38.70 | 36.85 | 101.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.96 | 0.00 | -0.02 | 4/16/2025 | 8/13/2025 3:59:55 PM EST |
| 320.00 | 45.00 | 49.10 | 47.05 | 111.72 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 8/13/2025 3:59:55 PM EST |
| 330.00 | 55.10 | 58.70 | 56.90 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 65.00 | 68.70 | 66.85 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 350.00 | 75.00 | 79.10 | 77.05 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 360.00 | 85.00 | 88.70 | 86.85 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 370.00 | 95.00 | 98.70 | 96.85 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 380.00 | 105.10 | 108.70 | 106.90 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 390.00 | 115.00 | 118.70 | 116.85 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 400.00 | 125.00 | 128.80 | 126.90 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 410.00 | 135.00 | 138.80 | 136.90 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |