Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $213.31 as of 3/28/2024 9:37:25 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 137.60 | 140.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
80.00 | 132.50 | 135.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
85.00 | 127.50 | 130.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
90.00 | 122.50 | 125.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
95.00 | 117.60 | 120.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
100.00 | 112.60 | 115.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
105.00 | 107.60 | 110.60 | % | 0 | 26 | 1.90 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
110.00 | 102.60 | 105.40 | % | 0 | 68 | 1.74 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
115.00 | 97.60 | 100.50 | % | 0 | 79 | 1.66 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
120.00 | 92.80 | 95.00 | % | 0 | 32 | 1.45 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
125.00 | 87.60 | 90.70 | % | 0 | 16 | 1.50 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
130.00 | 82.60 | 85.00 | 74.38 | 0.00 | 0.00% | 0 | 6,391 | 1.27 | 1.00 | 0.00 | -0.02 | 3/4/2024 | 3/28/2024 3:59:54 PM EST |
135.00 | 77.70 | 80.30 | % | 0 | 154 | 1.24 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
140.00 | 72.70 | 75.40 | % | 0 | 205 | 1.18 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
145.00 | 68.20 | 70.70 | % | 0 | 127 | 1.14 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:54 PM EST | |||
150.00 | 62.80 | 65.70 | 64.12 | 0.00 | 0.00% | 0 | 108 | 1.06 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:54 PM EST |
155.00 | 58.00 | 60.20 | 55.04 | 0.00 | 0.00% | 0 | 296 | 0.90 | 1.00 | 0.00 | -0.02 | 3/13/2024 | 3/28/2024 3:59:54 PM EST |
160.00 | 52.90 | 55.70 | 50.48 | 0.00 | 0.00% | 0 | 177 | 0.90 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:54 PM EST |
165.00 | 48.00 | 50.40 | 49.90 | +0.90 | +1.84% | 11 | 445 | 0.80 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
170.00 | 42.90 | 45.00 | 40.53 | 0.00 | 0.00% | 0 | 172 | 0.66 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:54 PM EST |
175.00 | 38.10 | 40.30 | 39.00 | +5.00 | +14.71% | 51 | 2,832 | 0.65 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
180.00 | 33.00 | 35.00 | 30.24 | 0.00 | 0.00% | 0 | 779 | 0.52 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 3/28/2024 3:59:54 PM EST |
185.00 | 28.00 | 30.10 | 30.89 | +6.42 | +26.24% | 2 | 684 | 0.40 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
190.00 | 23.30 | 24.70 | 23.91 | 0.00 | 0.00% | 0 | 283 | 0.34 | 0.99 | 0.00 | -0.03 | 3/26/2024 | 3/28/2024 3:59:54 PM EST |
195.00 | 18.40 | 19.80 | 19.83 | -0.40 | -1.98% | 14 | 619 | 0.30 | 0.97 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
200.00 | 13.80 | 15.00 | 14.67 | +0.52 | +3.68% | 38 | 340 | 0.24 | 0.92 | 0.01 | -0.06 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
210.00 | 5.70 | 6.10 | 5.90 | -0.80 | -11.94% | 18 | 2,154 | 0.18 | 0.68 | 0.04 | -0.09 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
220.00 | 1.20 | 1.35 | 1.31 | -0.19 | -12.67% | 33 | 681 | 0.17 | 0.23 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
230.00 | 0.05 | 0.25 | 0.30 | +0.08 | +36.37% | 3 | 526 | 0.16 | 0.04 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
240.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.27 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 12 | 2.20 | 0.00 | 0.00 | -0.01 | 1/22/2024 | 3/28/2024 3:59:54 PM EST |
80.00 | 0.00 | 0.05 | % | 0 | 13 | 1.49 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
90.00 | 0.00 | 0.10 | % | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:54 PM EST | |||
100.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.64 | 0.00 | 0.00 | -0.01 | 1/22/2024 | 3/28/2024 3:59:54 PM EST |
105.00 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.62 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 3/28/2024 3:59:54 PM EST |
110.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.53 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 3:59:54 PM EST |
115.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | -0.02 | 2/8/2024 | 3/28/2024 3:59:54 PM EST |
120.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.11 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 3/28/2024 3:59:54 PM EST |
125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 3/28/2024 3:59:54 PM EST |
130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 360 | 0.79 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 3/28/2024 3:59:54 PM EST |
135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 236 | 1.08 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 3/28/2024 3:59:54 PM EST |
140.00 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 428 | 1.04 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:54 PM EST |
145.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 216 | 0.96 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 3/28/2024 3:59:54 PM EST |
150.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 475 | 0.87 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:54 PM EST |
155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.80 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:54 PM EST |
160.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 515 | 0.62 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:54 PM EST |
165.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 338 | 0.51 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:54 PM EST |
170.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 818 | 0.42 | 0.00 | 0.00 | -0.02 | 3/15/2024 | 3/28/2024 3:59:54 PM EST |
175.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 550 | 0.47 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 3/28/2024 3:59:54 PM EST |
180.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 744 | 0.36 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 3/28/2024 3:59:54 PM EST |
185.00 | 0.00 | 0.20 | 0.10 | -0.04 | -28.58% | 3 | 1,356 | 0.32 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
190.00 | 0.05 | 0.45 | 0.25 | +0.05 | +25.00% | 3 | 704 | 0.27 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
195.00 | 0.05 | 0.35 | 0.17 | -0.08 | -32.00% | 10 | 408 | 0.21 | -0.03 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
200.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 109 | 940 | 0.20 | -0.08 | 0.01 | -0.06 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
210.00 | 1.95 | 2.10 | 1.98 | +0.28 | +16.48% | 54 | 639 | 0.17 | -0.32 | 0.04 | -0.09 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
220.00 | 6.80 | 8.40 | 5.90 | -1.02 | -14.74% | 9 | 49 | 0.14 | -0.77 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 3:59:54 PM EST |
230.00 | 15.80 | 17.60 | 15.85 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.96 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 3:59:54 PM EST |
240.00 | 24.80 | 27.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:54 PM EST |