Cboe Global Markets

HLT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Hilton Worldwide Holdings Inc (hlt)

2025-08-08 10:11:31 ET (Delayed)
Bid: 
262.62
Ask: 
263.24
Vol: 
149,984
Last: 
262.87
Change: 
+1.945 (+0.7454%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 257.500
0
+0
3.6
6.7
0
0
0.9944
0.0077
0
HLT 260.000
2.33
+0
1.15
4.5
0
0
0.9349
0.0691
6
HLT 262.500
1.7
+0
0
1.8
0
0.27
0.5645
0.241
18
HLT 265.000
0.3
+0
0
1.45
0
0.57
0.078
0.093
32
HLT 267.500
0.45
+0
0
1.35
0
0.81
0.0024
0.0045
26
HLT 270.000
0.15
+0
0
1.35
0
1.05
0
0.0001
13
Fri Aug 08 2025
Strike
HLT 257.500
HLT 260.000
HLT 262.500
HLT 265.000
HLT 267.500
HLT 270.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 257.500
0.76
+0
0
1.45
0
0.91
-0.0056
0.0077
14
HLT 260.000
1.57
+0
0
1.2
0
0.58
-0.0651
0.0691
28
HLT 262.500
3.3
+0
0.15
1.7
0
0.41
-0.4355
0.241
38
HLT 265.000
5.02
+0
1.35
4.4
0
0.69
-0.922
0.093
9
HLT 267.500
7.84
+0
3.9
6.7
0
0.81
-0.9976
0.0045
59
HLT 270.000
11.8
+0
6.2
9.2
0
0.99
-1
0.0001
11
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 257.500
6.9
+0
5.3
7.4
0
0.2
0.7358
0.0375
1
HLT 260.000
3.5
+0
3.8
5.4
0
0.19
0.6417
0.046
60
HLT 262.500
3.5
+0.775
2.8
4.2
1
0.2
0.5221
0.0519
56
HLT 265.000
1.5
-0.25
1.75
2.45
10
0.21
0.3914
0.0513
61
HLT 267.500
1.1
+0
0.65
1.6
0
0.19
0.2752
0.0441
62
HLT 270.000
0.73
+0
0
1.4
0
0.2
0.1888
0.0343
200
Fri Aug 15 2025
Strike
HLT 257.500
HLT 260.000
HLT 262.500
HLT 265.000
HLT 267.500
HLT 270.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 257.500
2.2
+0.175
1
1.4
7
0.22
-0.2642
0.0376
57
HLT 260.000
3.05
+0.1
1.55
2.1
7
0.2
-0.3586
0.0462
235
HLT 262.500
3.9
+0
2.3
3
0
0.2
-0.4787
0.0521
59
HLT 265.000
6.8
+0
3.5
4.8
0
0.2
-0.6101
0.0516
47
HLT 267.500
8.01
+0
5.1
7.3
0
0.22
-0.7269
0.0443
135
HLT 270.000
8.77
-1.28
6.9
8.9
122
0.2
-0.8137
0.0345
841
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 257.500
0
+0
5.8
9.5
0
0.22
0.6851
0.0304
0
HLT 260.000
0
+0
4.3
7.9
0
0.22
0.6085
0.0343
0
HLT 262.500
0
+0
2.5
6
0
0.2
0.5205
0.0368
0
HLT 265.000
0
+0
1.2
5
0
0.2
0.4279
0.0368
0
HLT 267.500
0
+0
0.15
4.1
0
0.19
0.3402
0.0343
0
HLT 270.000
1.9
+0
0.3
3.6
0
0.22
0.265
0.0301
4
Fri Aug 22 2025
Strike
HLT 257.500
HLT 260.000
HLT 262.500
HLT 265.000
HLT 267.500
HLT 270.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 257.500
4.58
+0
1.75
2.45
0
0.21
-0.3143
0.0304
5
HLT 260.000
4.25
+0
2.55
3.7
0
0.22
-0.3912
0.0344
2
HLT 262.500
0
+0
3.1
4.3
0
0.2
-0.4795
0.0369
0
HLT 265.000
7.45
+0
4.3
5.7
0
0.2
-0.5724
0.037
11
HLT 267.500
0
+0
5.8
7.8
0
0.22
-0.6605
0.0345
0
HLT 270.000
4.2
+0
7.3
10.3
0
0.22
-0.7361
0.0303
10
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 250.000
0
+0
13.1
16.2
0
0.23
0.8132
0.0172
0
HLT 255.000
0
+0
9.2
12
0
0.23
0.7249
0.0231
0
HLT 260.000
6.3
+0
7
7.6
0
0.22
0.6018
0.0284
4
HLT 265.000
3.8
+0
4.1
5.2
0
0.21
0.4541
0.0302
1
HLT 270.000
6.2
+0
1
3.9
0
0.2
0.313
0.0269
2
HLT 275.000
5.2
+0
0.05
3.3
0
0.22
0.2054
0.0209
9
Fri Aug 29 2025
Strike
HLT 250.000
HLT 255.000
HLT 260.000
HLT 265.000
HLT 270.000
HLT 275.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HLT 250.000
2.05
+0
1.25
2.2
0
0.23
-0.1887
0.0173
119
HLT 255.000
2.76
+0
2.05
2.6
0
0.22
-0.2778
0.0232
4
HLT 260.000
5
+0
3.3
4.2
0
0.2
-0.4017
0.0286
19
HLT 265.000
8.8
+0
5.4
6.4
0
0.2
-0.5503
0.0304
3
HLT 270.000
11.15
+0
8.2
11.1
0
0.22
-0.6926
0.0273
9
HLT 275.000
17.5
+0
11.7
14.9
0
0.22
-0.8019
0.0215
31
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.