Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $227.28 as of 4/1/2025 9:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 115.50 | 118.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 115.00 | 110.50 | 113.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 120.00 | 105.50 | 108.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 125.00 | 100.50 | 104.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 130.00 | 95.50 | 98.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 135.00 | 90.50 | 93.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 140.00 | 85.50 | 88.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 145.00 | 80.50 | 83.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 150.00 | 75.50 | 78.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 155.00 | 70.50 | 74.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 160.00 | 65.60 | 68.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 165.00 | 60.60 | 64.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 170.00 | 55.70 | 59.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/1/2025 4:00:00 PM EST | |||
| 175.00 | 50.80 | 53.30 | 57.40 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | -0.03 | 3/19/2025 | 4/1/2025 4:00:00 PM EST |
| 180.00 | 45.80 | 48.50 | 52.00 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.99 | 0.00 | -0.04 | 3/19/2025 | 4/1/2025 4:00:00 PM EST |
| 185.00 | 40.90 | 43.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 4/1/2025 4:00:00 PM EST | |||
| 190.00 | 36.10 | 39.30 | 43.16 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.98 | 0.00 | -0.06 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 195.00 | 31.20 | 34.50 | 32.57 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.09 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 200.00 | 26.50 | 28.80 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.93 | 0.01 | -0.12 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 210.00 | 17.50 | 20.60 | 24.33 | 0.00 | 0.00% | 0 | 13,240 | 0.35 | 0.84 | 0.01 | -0.17 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 220.00 | 10.90 | 13.00 | 10.40 | +0.80 | +8.34% | 45 | 199 | 0.40 | 0.68 | 0.02 | -0.22 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 230.00 | 4.90 | 5.80 | 5.10 | -0.60 | -10.53% | 46 | 126 | 0.33 | 0.45 | 0.03 | -0.20 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 240.00 | 1.55 | 2.00 | 1.37 | -0.18 | -11.62% | 11 | 293 | 0.31 | 0.20 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 250.00 | 0.30 | 0.65 | 0.37 | -0.18 | -32.73% | 1 | 396 | 0.28 | 0.06 | 0.01 | -0.05 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 260.00 | 0.05 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 322 | 0.36 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 270.00 | 0.05 | 0.20 | 0.15 | -0.09 | -37.50% | 107 | 597 | 0.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.15 | 0.01 | -0.04 | -80.00% | 14 | 231 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 10 | 245 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 5 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 4/1/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 2.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/1/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/1/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/1/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/1/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 4/1/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/1/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/1/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.90 | 1.46 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 4/1/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.55 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 12/9/2024 | 4/1/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 4/1/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | -0.03 | 3/24/2025 | 4/1/2025 4:00:00 PM EST |
| 180.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.60 | 0.60 | -0.80 | -57.15% | 2 | 17 | 0.77 | -0.01 | 0.00 | -0.04 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.75 | 0.80 | +0.54 | +207.70% | 2 | 108 | 0.71 | -0.02 | 0.00 | -0.06 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.20 | 0.69 | 0.00 | 0.00% | 0 | 111 | 0.55 | -0.05 | 0.00 | -0.09 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 964 | 0.50 | -0.07 | 0.01 | -0.12 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.40 | 1.62 | -0.38 | -19.00% | 5 | 552 | 0.44 | -0.16 | 0.01 | -0.17 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 220.00 | 3.40 | 4.10 | 3.90 | -0.50 | -11.37% | 52 | 1,740 | 0.36 | -0.32 | 0.02 | -0.22 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 230.00 | 7.00 | 8.00 | 8.00 | -2.30 | -22.33% | 52 | 663 | 0.32 | -0.55 | 0.03 | -0.20 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 240.00 | 13.90 | 14.50 | 10.80 | 0.00 | 0.00% | 0 | 558 | 0.38 | -0.80 | 0.02 | -0.12 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 250.00 | 22.30 | 25.00 | 24.00 | 0.00 | 0.00% | 0 | 340 | 0.51 | -0.94 | 0.01 | -0.05 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 260.00 | 31.30 | 34.80 | 34.80 | 0.00 | 0.00% | 0 | 69 | 0.62 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 270.00 | 41.30 | 44.80 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/1/2025 4:00:00 PM EST |
| 280.00 | 52.00 | 54.90 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 4:00:00 PM EST |
| 290.00 | 61.50 | 64.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 300.00 | 71.50 | 74.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 310.00 | 81.70 | 84.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 320.00 | 91.50 | 94.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 330.00 | 101.50 | 104.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 340.00 | 111.20 | 114.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 350.00 | 121.50 | 124.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 360.00 | 132.00 | 134.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |