Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $292.55 as of 12/23/2025 3:13:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 119.70 | 123.90 | 121.80 | % | 0.72 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 175.00 | 114.70 | 118.90 | 116.80 | % | 0.67 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 180.00 | 109.70 | 113.90 | 111.80 | % | 0.62 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 185.00 | 104.80 | 108.90 | 106.85 | % | 0.58 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 190.00 | 99.70 | 104.00 | 101.85 | % | 0.54 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 195.00 | 94.80 | 99.00 | 96.90 | % | 0.50 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 200.00 | 89.80 | 93.80 | 91.80 | % | 0.46 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 205.00 | 84.80 | 88.80 | 86.80 | % | 0.42 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 210.00 | 79.80 | 83.80 | 81.80 | % | 0.39 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 215.00 | 74.70 | 78.80 | 76.75 | % | 0.36 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 220.00 | 69.70 | 73.80 | 71.75 | % | 0.33 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 225.00 | 64.90 | 68.80 | 66.85 | % | 0.30 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 230.00 | 59.80 | 63.80 | 61.80 | % | 0.27 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 235.00 | 54.90 | 58.80 | 56.85 | % | 0.24 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 240.00 | 49.90 | 53.90 | 51.90 | % | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 245.00 | 44.90 | 49.10 | 47.00 | % | 0.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 247.50 | 42.40 | 46.20 | 44.30 | % | 0.18 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 250.00 | 40.00 | 43.70 | 41.85 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 252.50 | 37.70 | 41.20 | 39.45 | % | 0.16 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 255.00 | 35.20 | 38.70 | 36.95 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 257.50 | 32.70 | 36.20 | 34.45 | % | 0.13 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 260.00 | 30.20 | 33.70 | 31.95 | % | 0.12 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 262.50 | 27.70 | 31.10 | 29.40 | % | 0.11 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 265.00 | 25.50 | 28.60 | 27.05 | 20.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:49 PM EST |
| 267.50 | 22.70 | 26.10 | 24.40 | % | 0.09 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 270.00 | 20.40 | 23.60 | 22.00 | 20.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 272.50 | 17.90 | 21.10 | 19.50 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:49 PM EST |
| 275.00 | 15.80 | 18.60 | 17.20 | 16.75 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.70 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:49 PM EST |
| 277.50 | 13.30 | 16.10 | 14.70 | 11.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 280.00 | 10.60 | 13.70 | 12.15 | 9.97 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.57 | 0.98 | 0.01 | -0.03 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 282.50 | 8.40 | 11.40 | 9.90 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.95 | 0.02 | -0.09 | 12/11/2025 | 12/23/2025 1:58:49 PM EST |
| 285.00 | 6.10 | 9.00 | 7.55 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.45 | 0.90 | 0.03 | -0.17 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 287.50 | 4.10 | 6.80 | 5.45 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | 0.79 | 0.05 | -0.26 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 290.00 | 2.40 | 3.70 | 3.05 | 3.70 | -0.10 | -2.64% | 0.01 | 11 | 89 | 0.20 | 0.63 | 0.08 | -0.32 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 292.50 | 1.15 | 1.85 | 1.50 | 1.85 | -0.31 | -14.36% | 0.01 | 1 | 4 | 0.18 | 0.42 | 0.09 | -0.32 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 295.00 | 0.45 | 0.75 | 0.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.17 | 0.23 | 0.07 | -0.25 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 297.50 | 0.10 | 1.10 | 0.60 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.22 | 0.10 | 0.04 | -0.15 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.04 | +15.39% | 0.00 | 1 | 8 | 0.26 | 0.03 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 315.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 320.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 340.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 350.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:49 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:49 PM EST |
| 247.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:49 PM EST |
| 252.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 257.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 262.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:49 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:49 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:49 PM EST |
| 275.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:49 PM EST |
| 277.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.02 | 0.01 | -0.03 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 282.50 | 0.00 | 0.60 | 0.30 | 0.33 | -0.22 | -40.00% | 0.00 | 1 | 11 | 0.33 | -0.05 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.29 | -0.10 | 0.03 | -0.17 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 287.50 | 0.50 | 0.75 | 0.63 | 0.50 | -0.22 | -30.56% | 0.00 | 15 | 30 | 0.20 | -0.21 | 0.05 | -0.26 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 290.00 | 0.90 | 2.10 | 1.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.19 | -0.37 | 0.08 | -0.32 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 292.50 | 1.95 | 3.10 | 2.53 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.16 | -0.58 | 0.09 | -0.32 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 295.00 | 2.60 | 4.40 | 3.50 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.24 | -0.77 | 0.07 | -0.25 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 297.50 | 4.20 | 7.50 | 5.85 | % | 0.02 | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.15 | 12/23/2025 1:58:49 PM EST | |||
| 300.00 | 6.80 | 9.50 | 8.15 | % | 0.03 | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.07 | 12/23/2025 1:58:49 PM EST | |||
| 305.00 | 11.60 | 14.30 | 12.95 | % | 0.04 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 310.00 | 16.40 | 19.90 | 18.15 | % | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 315.00 | 21.40 | 24.90 | 23.15 | % | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 320.00 | 26.40 | 29.90 | 28.15 | % | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 325.00 | 31.40 | 35.30 | 33.35 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 330.00 | 36.40 | 40.30 | 38.35 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 335.00 | 41.50 | 45.30 | 43.40 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 340.00 | 46.50 | 50.30 | 48.40 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 345.00 | 51.40 | 55.30 | 53.35 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 350.00 | 56.30 | 60.40 | 58.35 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 355.00 | 61.40 | 65.30 | 63.35 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 360.00 | 66.40 | 70.30 | 68.35 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST |