Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $202.12 as of 4/29/2024 3:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 85.70 | 88.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 120.00 | 80.60 | 83.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 125.00 | 75.60 | 78.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 130.00 | 71.00 | 73.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 135.00 | 66.00 | 68.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 140.00 | 60.90 | 63.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 145.00 | 55.80 | 58.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 150.00 | 50.70 | 53.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 155.00 | 45.90 | 48.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 160.00 | 40.80 | 43.50 | 52.62 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 2:59:05 PM EST |
| 165.00 | 36.10 | 38.70 | 31.63 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 170.00 | 30.60 | 34.00 | 26.40 | 0.00 | 0.00% | 0 | 7 | 0.64 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 175.00 | 26.80 | 28.10 | 21.70 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 180.00 | 22.10 | 22.70 | 26.10 | 0.00 | 0.00% | 0 | 53 | 0.36 | 0.98 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 185.00 | 17.30 | 17.90 | 22.30 | 0.00 | 0.00% | 0 | 34 | 0.29 | 0.94 | 0.01 | -0.06 | 4/15/2024 | 4/29/2024 2:59:05 PM EST |
| 190.00 | 12.60 | 13.10 | 18.90 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.88 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 195.00 | 8.50 | 8.80 | 8.90 | -2.20 | -19.82% | 1 | 144 | 0.22 | 0.79 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 200.00 | 4.90 | 5.20 | 5.25 | -0.25 | -4.55% | 11 | 480 | 0.20 | 0.63 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 210.00 | 0.90 | 1.05 | 0.96 | -0.22 | -18.65% | 22 | 452 | 0.19 | 0.20 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 19 | 609 | 0.19 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 230.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 155 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.10 | -0.13 | -56.53% | 2 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:59:05 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 2:59:05 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:05 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:59:05 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 1 | 0.55 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | -0.15 | -75.00% | 1 | 11 | 0.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 170.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 2:59:05 PM EST |
| 175.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.41 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 180.00 | 0.05 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 185.00 | 0.25 | 0.35 | 0.26 | -0.04 | -13.34% | 7 | 140 | 0.27 | -0.06 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 190.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 1 | 194 | 0.24 | -0.12 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 195.00 | 1.20 | 1.35 | 1.25 | -0.06 | -4.58% | 13 | 1,693 | 0.22 | -0.21 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 200.00 | 2.60 | 2.80 | 2.85 | +0.35 | +14.00% | 25 | 531 | 0.21 | -0.37 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 210.00 | 8.50 | 8.90 | 8.57 | 0.00 | 0.00% | 0 | 315 | 0.20 | -0.80 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 220.00 | 17.80 | 18.50 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.95 | 0.01 | -0.03 | 4/9/2024 | 4/29/2024 2:59:05 PM EST |
| 230.00 | 27.40 | 29.20 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 240.00 | 36.20 | 38.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 250.00 | 47.80 | 49.80 | 42.65 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:05 PM EST |
| 260.00 | 57.20 | 60.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 270.00 | 67.50 | 69.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 280.00 | 77.40 | 79.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 290.00 | 87.40 | 89.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 300.00 | 97.40 | 99.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 310.00 | 107.30 | 110.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST |