Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $269.19 as of 8/22/2025 3:53:10 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 | 100.70 | 104.50 | 102.60 | % | 0.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 95.80 | 99.50 | 97.65 | % | 0.54 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 90.70 | 94.60 | 92.65 | % | 0.50 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 85.90 | 89.30 | 87.60 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 81.10 | 84.00 | 82.55 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 75.90 | 79.20 | 77.55 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 205.00 | 70.90 | 74.10 | 72.50 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 66.10 | 69.10 | 67.60 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 215.00 | 61.20 | 64.60 | 62.90 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 55.80 | 59.50 | 57.65 | % | 0.26 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 225.00 | 51.30 | 54.20 | 52.75 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 46.40 | 49.30 | 47.85 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 235.00 | 41.30 | 44.70 | 43.00 | % | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 36.10 | 39.70 | 37.90 | % | 0.16 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 245.00 | 31.30 | 34.80 | 33.05 | % | 0.13 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 247.50 | 28.40 | 31.80 | 30.10 | % | 0.12 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 26.00 | 29.30 | 27.65 | 23.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 252.50 | 24.50 | 27.00 | 25.75 | % | 0.10 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 255.00 | 21.60 | 24.50 | 23.05 | 15.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.98 | 0.00 | -0.08 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 257.50 | 19.50 | 22.50 | 21.00 | % | 0.08 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 16.30 | 20.10 | 18.20 | % | 0.07 | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.10 | 8/22/2025 3:59:52 PM EST | |||
| 262.50 | 13.90 | 17.50 | 15.70 | % | 0.06 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.12 | 8/22/2025 3:59:52 PM EST | |||
| 265.00 | 12.30 | 15.10 | 13.70 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.31 | 0.88 | 0.02 | -0.14 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 267.50 | 10.20 | 12.70 | 11.45 | % | 0.04 | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.16 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 7.30 | 11.30 | 9.30 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | 0.77 | 0.03 | -0.17 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 272.50 | 6.50 | 8.40 | 7.45 | 4.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.71 | 0.03 | -0.18 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 275.00 | 5.50 | 7.10 | 6.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.21 | 0.63 | 0.04 | -0.18 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 277.50 | 4.00 | 4.90 | 4.45 | 3.22 | % | 0.02 | 10 | 0 | 0.19 | 0.54 | 0.04 | -0.18 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 280.00 | 2.45 | 3.40 | 2.93 | 2.27 | +1.07 | +89.17% | 0.01 | 10 | 18 | 0.17 | 0.44 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 282.50 | 1.50 | 2.75 | 2.13 | 2.37 | % | 0.01 | 1 | 0 | 0.17 | 0.34 | 0.04 | -0.15 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 285.00 | 1.20 | 1.80 | 1.50 | % | 0.01 | 0 | 0 | 0.18 | 0.26 | 0.03 | -0.13 | 8/22/2025 3:59:52 PM EST | |||
| 287.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.03 | -0.11 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 0.10 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.02 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 292.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 247.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 252.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | 0.30 | -1.10 | -78.58% | 0.00 | 3 | 13 | 0.33 | -0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 257.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.05 | 0.01 | -0.10 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 262.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.12 | 8/22/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 1.65 | 0.83 | 0.90 | -2.00 | -68.97% | 0.00 | 2 | 18 | 0.29 | -0.12 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 267.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.24 | -0.17 | 0.02 | -0.16 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 1.25 | 1.80 | 1.53 | 1.73 | -3.37 | -66.08% | 0.01 | 2 | 5 | 0.20 | -0.23 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 272.50 | 2.00 | 2.35 | 2.18 | 2.00 | -3.40 | -62.97% | 0.01 | 35 | 0 | 0.21 | -0.29 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 275.00 | 2.30 | 3.60 | 2.95 | % | 0.01 | 0 | 0 | 0.20 | -0.37 | 0.04 | -0.18 | 8/22/2025 3:59:52 PM EST | |||
| 277.50 | 3.20 | 5.70 | 4.45 | % | 0.02 | 0 | 0 | 0.18 | -0.46 | 0.04 | -0.18 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 3.60 | 6.10 | 4.85 | 5.45 | % | 0.02 | 2 | 0 | 0.17 | -0.56 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 282.50 | 5.80 | 7.20 | 6.50 | % | 0.02 | 0 | 0 | 0.18 | -0.66 | 0.04 | -0.15 | 8/22/2025 3:59:52 PM EST | |||
| 285.00 | 7.50 | 10.30 | 8.90 | % | 0.03 | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.13 | 8/22/2025 3:59:52 PM EST | |||
| 287.50 | 9.20 | 12.20 | 10.70 | % | 0.04 | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.11 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 11.00 | 14.10 | 12.55 | % | 0.04 | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 292.50 | 13.60 | 16.50 | 15.05 | % | 0.05 | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 295.00 | 16.00 | 19.60 | 17.80 | % | 0.06 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 300.00 | 20.60 | 24.30 | 22.45 | % | 0.07 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 305.00 | 25.70 | 29.60 | 27.65 | % | 0.09 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 30.60 | 34.20 | 32.40 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 315.00 | 35.60 | 39.50 | 37.55 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 40.60 | 44.20 | 42.40 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 325.00 | 46.20 | 49.50 | 47.85 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 50.60 | 54.10 | 52.35 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 335.00 | 56.10 | 59.30 | 57.70 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 60.60 | 64.20 | 62.40 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 345.00 | 65.60 | 69.50 | 67.55 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |