Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $267.57 as of 7/25/2025 12:48:30 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 | 95.20 | 98.70 | 96.95 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 180.00 | 90.80 | 93.80 | 92.30 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 185.00 | 85.90 | 88.70 | 87.30 | % | 0.47 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 190.00 | 80.70 | 84.00 | 82.35 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 195.00 | 75.70 | 78.80 | 77.25 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 200.00 | 70.70 | 73.30 | 72.00 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 205.00 | 65.80 | 68.30 | 67.05 | % | 0.33 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 210.00 | 60.40 | 63.60 | 62.00 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 215.00 | 55.80 | 58.60 | 57.20 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 220.00 | 50.80 | 53.70 | 52.25 | % | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 225.00 | 45.80 | 48.80 | 47.30 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 230.00 | 40.40 | 43.80 | 42.10 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 235.00 | 35.90 | 38.70 | 37.30 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 240.00 | 30.90 | 33.90 | 32.40 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 245.00 | 25.80 | 28.40 | 27.10 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 7/25/2025 11:58:51 AM EST |
| 247.50 | 23.70 | 26.10 | 24.90 | % | 0.10 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 250.00 | 20.90 | 23.90 | 22.40 | % | 0.09 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:51 AM EST | |||
| 252.50 | 18.40 | 21.40 | 19.90 | 16.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 255.00 | 16.00 | 19.10 | 17.55 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.08 | 6/27/2025 | 7/25/2025 11:58:51 AM EST |
| 257.50 | 13.60 | 16.30 | 14.95 | % | 0.06 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.08 | 7/25/2025 11:58:51 AM EST | |||
| 260.00 | 11.10 | 13.50 | 12.30 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.41 | 0.92 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 262.50 | 9.50 | 10.60 | 10.05 | % | 0.04 | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.14 | 7/25/2025 11:58:51 AM EST | |||
| 265.00 | 7.50 | 8.00 | 7.75 | 7.50 | +1.60 | +27.12% | 0.03 | 10 | 10 | 0.22 | 0.81 | 0.03 | -0.17 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 267.50 | 5.40 | 5.90 | 5.65 | 6.60 | +3.20 | +94.12% | 0.02 | 3 | 4 | 0.20 | 0.74 | 0.04 | -0.19 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 270.00 | 3.70 | 4.10 | 3.90 | 4.39 | +2.14 | +95.12% | 0.01 | 6 | 36 | 0.18 | 0.63 | 0.05 | -0.20 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 272.50 | 2.35 | 2.65 | 2.50 | 2.90 | +1.22 | +72.62% | 0.01 | 3 | 20 | 0.18 | 0.49 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 275.00 | 1.35 | 1.50 | 1.43 | 1.46 | +0.66 | +82.50% | 0.01 | 3 | 92 | 0.18 | 0.35 | 0.05 | -0.18 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 277.50 | 0.70 | 0.85 | 0.78 | 0.87 | -1.01 | -53.73% | 0.00 | 3 | 16 | 0.17 | 0.24 | 0.04 | -0.16 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.22 | 0.16 | 0.03 | -0.12 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 282.50 | 0.15 | 0.25 | 0.20 | 0.21 | -2.42 | -92.02% | 0.00 | 1 | 14 | 0.18 | 0.11 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 285.00 | 0.00 | 0.45 | 0.23 | 0.18 | +0.12 | +200.00% | 0.00 | 2 | 22 | 0.25 | 0.05 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 287.50 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.32 | 0.03 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 22 | 0.24 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 292.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 297.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 300.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 330.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 345.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM 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 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 195.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 205.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 215.00 | 0.00 | 1.30 | 0.65 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:51 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:51 AM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:51 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:51 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:51 AM EST |
| 247.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.39 | +0.08 | +25.81% | 0.00 | 1 | 5 | 0.42 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 252.50 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 255.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | -0.04 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 257.50 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | -0.05 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 260.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.65 | -76.48% | 0.00 | 9 | 39 | 0.25 | -0.08 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 262.50 | 0.35 | 0.50 | 0.43 | 0.55 | -0.85 | -60.72% | 0.00 | 1 | 45 | 0.24 | -0.12 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 265.00 | 0.60 | 0.80 | 0.70 | 0.70 | -1.18 | -62.77% | 0.00 | 1 | 31 | 0.20 | -0.19 | 0.03 | -0.17 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 267.50 | 1.05 | 1.25 | 1.15 | 1.20 | -1.55 | -56.37% | 0.00 | 5 | 16 | 0.19 | -0.26 | 0.04 | -0.19 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 270.00 | 1.70 | 2.00 | 1.85 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.18 | -0.37 | 0.05 | -0.20 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 272.50 | 2.80 | 3.20 | 3.00 | 2.85 | -2.75 | -49.11% | 0.01 | 3 | 16 | 0.18 | -0.51 | 0.06 | -0.20 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 275.00 | 4.20 | 4.70 | 4.45 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.17 | -0.65 | 0.05 | -0.18 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 277.50 | 6.10 | 6.60 | 6.35 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.18 | -0.76 | 0.04 | -0.16 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 280.00 | 8.10 | 8.90 | 8.50 | 10.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.18 | -0.84 | 0.03 | -0.12 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 282.50 | 9.50 | 12.00 | 10.75 | 10.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.89 | 0.02 | -0.10 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 285.00 | 11.80 | 14.20 | 13.00 | 14.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.06 | 7/17/2025 | 7/25/2025 11:58:51 AM EST |
| 287.50 | 14.30 | 16.90 | 15.60 | 16.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.03 | 7/17/2025 | 7/25/2025 11:58:51 AM EST |
| 290.00 | 16.40 | 19.40 | 17.90 | % | 0.06 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:51 AM EST | |||
| 292.50 | 18.90 | 21.90 | 20.40 | % | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 295.00 | 21.50 | 24.40 | 22.95 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 297.50 | 23.70 | 26.90 | 25.30 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 300.00 | 26.40 | 29.40 | 27.90 | % | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 305.00 | 31.40 | 34.30 | 32.85 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 310.00 | 36.90 | 39.40 | 38.15 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 315.00 | 41.60 | 44.30 | 42.95 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 320.00 | 46.80 | 49.30 | 48.05 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 325.00 | 51.70 | 54.40 | 53.05 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 330.00 | 56.40 | 59.30 | 57.85 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 335.00 | 61.90 | 64.40 | 63.15 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 340.00 | 66.70 | 69.40 | 68.05 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 345.00 | 71.90 | 74.40 | 73.15 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST |