Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $248.26 as of 5/30/2025 5:29:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 67.00 | 70.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 62.00 | 65.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 57.00 | 60.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 52.00 | 55.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 47.00 | 50.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 42.00 | 45.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 37.00 | 40.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 32.10 | 34.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 27.10 | 30.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 222.50 | 24.50 | 28.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 225.00 | 22.00 | 25.50 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 227.50 | 19.70 | 23.30 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 17.30 | 20.80 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 232.50 | 14.60 | 18.50 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.14 | 5/30/2025 4:00:06 PM EST | |||
| 235.00 | 12.50 | 16.10 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.17 | 5/30/2025 4:00:06 PM EST | |||
| 237.50 | 10.20 | 13.10 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.20 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 8.10 | 11.50 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.23 | 5/30/2025 4:00:06 PM EST | |||
| 242.50 | 5.50 | 8.00 | % | 0 | 0 | 0.34 | 0.75 | 0.03 | -0.26 | 5/30/2025 4:00:06 PM EST | |||
| 245.00 | 4.20 | 6.10 | % | 0 | 0 | 0.21 | 0.66 | 0.04 | -0.28 | 5/30/2025 4:00:06 PM EST | |||
| 247.50 | 2.80 | 4.60 | 3.70 | -0.40 | -9.76% | 4 | 14 | 0.23 | 0.56 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 250.00 | 2.65 | 4.60 | 2.80 | -1.10 | -28.21% | 13 | 2 | 0.31 | 0.44 | 0.05 | -0.27 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 252.50 | 1.55 | 2.35 | 1.90 | -2.90 | -60.42% | 6 | 7 | 0.26 | 0.32 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 255.00 | 0.85 | 1.55 | 1.09 | -0.97 | -47.09% | 7 | 2 | 0.24 | 0.21 | 0.04 | -0.19 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 257.50 | 0.40 | 1.00 | 0.72 | -0.29 | -28.72% | 2 | 4 | 0.25 | 0.13 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 260.00 | 0.20 | 0.80 | 0.39 | -0.06 | -13.34% | 1 | 20 | 0.26 | 0.08 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 262.50 | 0.05 | 2.25 | % | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.20 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.02 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 267.50 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 272.50 | 0.00 | 2.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 0.00 | 2.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 277.50 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 222.50 | 0.05 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 225.00 | 0.05 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 227.50 | 0.05 | 0.45 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 230.00 | 0.10 | 1.40 | % | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.11 | 5/30/2025 4:00:06 PM EST | |||
| 232.50 | 0.25 | 0.85 | % | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.14 | 5/30/2025 4:00:06 PM EST | |||
| 235.00 | 0.35 | 1.60 | % | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.17 | 5/30/2025 4:00:06 PM EST | |||
| 237.50 | 0.55 | 1.00 | % | 0 | 0 | 0.31 | -0.13 | 0.02 | -0.20 | 5/30/2025 4:00:06 PM EST | |||
| 240.00 | 0.85 | 1.30 | 1.05 | -0.35 | -25.00% | 15 | 14 | 0.31 | -0.18 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 242.50 | 1.20 | 1.80 | 1.25 | -0.60 | -32.44% | 20 | 22 | 0.28 | -0.25 | 0.03 | -0.26 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 245.00 | 1.85 | 2.55 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.34 | 0.04 | -0.28 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 247.50 | 2.70 | 3.40 | 2.70 | -0.93 | -25.62% | 1 | 19 | 0.26 | -0.44 | 0.04 | -0.28 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 250.00 | 3.90 | 4.70 | 3.80 | +1.25 | +49.02% | 16 | 9 | 0.25 | -0.56 | 0.05 | -0.27 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 252.50 | 5.40 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.68 | 0.05 | -0.23 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 255.00 | 6.30 | 8.90 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.79 | 0.04 | -0.19 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 257.50 | 7.60 | 11.20 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.87 | 0.03 | -0.14 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 260.00 | 10.50 | 13.40 | 14.95 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.92 | 0.02 | -0.10 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 262.50 | 13.20 | 15.90 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 265.00 | 14.70 | 17.60 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 267.50 | 17.50 | 20.70 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 270.00 | 19.80 | 23.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 272.50 | 22.20 | 25.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 275.00 | 24.80 | 28.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 277.50 | 27.10 | 30.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 280.00 | 29.70 | 33.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 285.00 | 34.70 | 38.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 290.00 | 39.80 | 43.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 295.00 | 44.70 | 48.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 300.00 | 49.60 | 53.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 305.00 | 55.00 | 58.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 310.00 | 59.80 | 63.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 315.00 | 64.70 | 68.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 320.00 | 69.70 | 73.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 325.00 | 74.60 | 78.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |