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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 96.70 | 100.90 | 98.80 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 180.00 | 92.00 | 95.90 | 93.95 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 185.00 | 87.20 | 90.80 | 89.00 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 190.00 | 82.20 | 86.00 | 84.10 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 195.00 | 77.30 | 81.00 | 79.15 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 200.00 | 72.40 | 76.10 | 74.25 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 205.00 | 67.30 | 71.00 | 69.15 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 210.00 | 62.40 | 66.20 | 64.30 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 215.00 | 57.50 | 61.20 | 59.35 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 220.00 | 52.60 | 56.30 | 54.45 | % | 0.25 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 225.00 | 47.70 | 51.40 | 49.55 | % | 0.22 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 230.00 | 42.70 | 46.50 | 44.60 | % | 0.19 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 235.00 | 37.90 | 41.70 | 39.80 | % | 0.17 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 240.00 | 33.20 | 36.90 | 35.05 | % | 0.15 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 245.00 | 28.50 | 32.30 | 30.40 | % | 0.12 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 24.00 | 27.70 | 25.85 | % | 0.10 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 255.00 | 19.60 | 23.40 | 21.50 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.24 | 0.84 | 0.01 | -0.08 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 15.50 | 19.50 | 17.50 | % | 0.07 | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.09 | 8/13/2025 3:59:55 PM EST | |||
| 265.00 | 11.80 | 15.30 | 13.55 | % | 0.05 | 0 | 0 | 0.23 | 0.69 | 0.02 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 8.70 | 12.10 | 10.40 | % | 0.04 | 0 | 0 | 0.22 | 0.60 | 0.02 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 275.00 | 5.70 | 9.40 | 7.55 | % | 0.03 | 0 | 0 | 0.21 | 0.49 | 0.02 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 3.40 | 7.00 | 5.20 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | 0.39 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 285.00 | 1.60 | 5.50 | 3.55 | % | 0.01 | 0 | 0 | 0.20 | 0.29 | 0.02 | -0.08 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 0.35 | 4.30 | 2.33 | % | 0.01 | 0 | 0 | 0.19 | 0.20 | 0.02 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.21 | -0.11 | 0.01 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 255.00 | 0.60 | 3.80 | 2.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.22 | -0.16 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 1.20 | 4.90 | 3.05 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.22 | -0.23 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 265.00 | 2.70 | 6.00 | 4.35 | % | 0.02 | 0 | 0 | 0.21 | -0.31 | 0.02 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 4.30 | 7.80 | 6.05 | % | 0.02 | 0 | 0 | 0.21 | -0.40 | 0.02 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 275.00 | 6.40 | 10.20 | 8.30 | % | 0.03 | 0 | 0 | 0.20 | -0.51 | 0.02 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 9.40 | 12.60 | 11.00 | % | 0.04 | 0 | 0 | 0.19 | -0.61 | 0.02 | -0.09 | 8/13/2025 3:59:55 PM EST | |||
| 285.00 | 12.20 | 16.10 | 14.15 | % | 0.05 | 0 | 0 | 0.18 | -0.71 | 0.02 | -0.08 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 16.90 | 20.00 | 18.45 | % | 0.06 | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 295.00 | 20.50 | 24.20 | 22.35 | % | 0.08 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 25.30 | 29.00 | 27.15 | % | 0.09 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 305.00 | 30.10 | 34.00 | 32.05 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 310.00 | 35.00 | 39.10 | 37.05 | % | 0.12 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 315.00 | 40.00 | 44.10 | 42.05 | % | 0.13 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 320.00 | 45.00 | 49.20 | 47.10 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 325.00 | 50.00 | 54.10 | 52.05 | % | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 55.00 | 59.10 | 57.05 | % | 0.17 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 335.00 | 60.00 | 64.10 | 62.05 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 65.00 | 69.00 | 67.00 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 345.00 | 70.00 | 74.10 | 72.05 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |