Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $260.39 as of 10/29/2025 8:49:38 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 | 83.50 | 87.20 | 85.35 | % | 0.49 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 78.50 | 82.20 | 80.35 | % | 0.45 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 185.00 | 73.50 | 77.20 | 75.35 | % | 0.41 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 68.50 | 72.20 | 70.35 | 79.88 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 63.50 | 66.80 | 65.15 | % | 0.33 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 58.50 | 61.80 | 60.15 | 69.23 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 205.00 | 53.50 | 56.00 | 54.75 | % | 0.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 48.50 | 51.00 | 49.75 | 59.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 215.00 | 43.50 | 46.00 | 44.75 | % | 0.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 38.50 | 41.10 | 39.80 | 50.12 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 225.00 | 33.60 | 36.00 | 34.80 | % | 0.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 230.00 | 28.60 | 31.10 | 29.85 | % | 0.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 235.00 | 23.50 | 26.10 | 24.80 | % | 0.11 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 10/29/2025 4:00:03 PM EST | |||
| 237.50 | 21.00 | 23.70 | 22.35 | % | 0.09 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.07 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 18.50 | 21.20 | 19.85 | % | 0.08 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.11 | 10/29/2025 4:00:03 PM EST | |||
| 242.50 | 16.10 | 18.80 | 17.45 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.94 | 0.96 | 0.01 | -0.19 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 245.00 | 13.70 | 16.50 | 15.10 | % | 0.06 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.29 | 10/29/2025 4:00:03 PM EST | |||
| 247.50 | 11.80 | 14.10 | 12.95 | % | 0.05 | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.39 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 9.40 | 11.80 | 10.60 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.74 | 0.87 | 0.02 | -0.49 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 252.50 | 7.10 | 9.50 | 8.30 | 14.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.66 | 0.77 | 0.03 | -0.82 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 255.00 | 4.90 | 7.50 | 6.20 | 14.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.72 | 0.04 | -0.78 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 257.50 | 3.00 | 5.70 | 4.35 | % | 0.02 | 0 | 0 | 0.37 | 0.64 | 0.05 | -0.70 | 10/29/2025 4:00:03 PM EST | |||
| 260.00 | 1.75 | 3.30 | 2.53 | 2.77 | -2.13 | -43.47% | 0.01 | 1 | 4 | 0.32 | 0.51 | 0.06 | -0.65 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 262.50 | 0.55 | 2.35 | 1.45 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | 0.36 | 0.06 | -0.58 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 265.00 | 0.20 | 2.90 | 1.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.42 | 0.24 | 0.05 | -0.49 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 267.50 | 0.00 | 2.60 | 1.30 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | 0.14 | 0.03 | -0.33 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 0.20 | 2.55 | 1.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.57 | 0.09 | 0.02 | -0.27 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 272.50 | 0.00 | 1.80 | 0.90 | 0.30 | -0.53 | -63.86% | 0.00 | 2 | 25 | 0.79 | 0.04 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.95 | 0.02 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 277.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.02 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.56 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 282.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 287.50 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 292.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 297.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 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 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.61 | -92.43% | 0.00 | 3 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 7 | 1.05 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.07 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | -0.02 | 0.01 | -0.11 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 242.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.19 | 10/29/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | -0.06 | 0.01 | -0.29 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 247.50 | 0.00 | 2.40 | 1.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | -0.09 | 0.02 | -0.39 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.84 | -0.13 | 0.02 | -0.49 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 252.50 | 0.25 | 1.35 | 0.80 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.42 | -0.23 | 0.03 | -0.82 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 255.00 | 0.05 | 2.90 | 1.48 | 0.46 | -0.05 | -9.81% | 0.01 | 2 | 42 | 0.41 | -0.28 | 0.04 | -0.78 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 257.50 | 1.15 | 3.50 | 2.33 | 1.70 | +0.85 | +100.00% | 0.01 | 5 | 21 | 0.45 | -0.36 | 0.05 | -0.70 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 1.95 | 2.75 | 2.35 | 2.55 | +1.31 | +105.65% | 0.01 | 106 | 23 | 0.31 | -0.49 | 0.06 | -0.65 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 262.50 | 3.20 | 5.20 | 4.20 | 4.35 | +1.09 | +33.44% | 0.02 | 3 | 46 | 0.36 | -0.64 | 0.06 | -0.58 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 265.00 | 4.80 | 7.50 | 6.15 | 3.36 | -0.34 | -9.19% | 0.02 | 2 | 63 | 0.57 | -0.76 | 0.05 | -0.49 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 267.50 | 6.90 | 9.20 | 8.05 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.67 | -0.86 | 0.03 | -0.33 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 9.30 | 11.50 | 10.40 | 9.39 | +3.99 | +73.89% | 0.04 | 7 | 63 | 0.72 | -0.91 | 0.02 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 272.50 | 11.10 | 14.20 | 12.65 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.81 | -0.96 | 0.01 | -0.11 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 275.00 | 13.60 | 16.70 | 15.15 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.88 | -0.98 | 0.01 | -0.04 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 277.50 | 15.60 | 19.10 | 17.35 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 18.70 | 21.60 | 20.15 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | -0.99 | 0.00 | -0.04 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 282.50 | 20.90 | 24.30 | 22.60 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 285.00 | 23.60 | 26.60 | 25.10 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 287.50 | 25.60 | 29.30 | 27.45 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 28.10 | 31.60 | 29.85 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 292.50 | 30.60 | 34.30 | 32.45 | % | 0.11 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 295.00 | 33.10 | 36.60 | 34.85 | % | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 297.50 | 35.70 | 39.30 | 37.50 | % | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 300.00 | 38.10 | 41.60 | 39.85 | % | 0.13 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 305.00 | 43.10 | 46.60 | 44.85 | % | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 310.00 | 48.10 | 51.60 | 49.85 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 315.00 | 53.10 | 56.80 | 54.95 | % | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 320.00 | 58.40 | 61.80 | 60.10 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 325.00 | 63.10 | 66.80 | 64.95 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 330.00 | 68.10 | 71.80 | 69.95 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 335.00 | 73.10 | 76.80 | 74.95 | % | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 340.00 | 78.10 | 81.60 | 79.85 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 345.00 | 83.10 | 86.60 | 84.85 | % | 0.25 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |