Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $35.71 as of 10/30/2026 7:57:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.00 | 22.90 | 20.95 | % | 1.20 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 20.00 | 16.50 | 20.50 | 18.50 | % | 0.93 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 22.50 | 14.10 | 18.10 | 16.10 | 20.40 | 0.00 | 0.00% | 0.72 | 0 | 28 | 1.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/30/2026 3:59:57 PM EST |
| 25.00 | 11.50 | 15.60 | 13.55 | 18.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/30/2026 3:59:57 PM EST |
| 30.00 | 7.20 | 9.10 | 8.15 | % | 0.27 | 0 | 5 | 0.74 | 0.94 | 0.02 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 35.00 | 4.40 | 4.80 | 4.60 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 332 | 0.48 | 0.73 | 0.05 | -0.02 | 10/5/2026 | 10/30/2026 3:59:57 PM EST |
| 40.00 | 1.10 | 2.30 | 1.70 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.43 | 0.43 | 0.06 | -0.02 | 10/15/2026 | 10/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.64 | 0.19 | 0.04 | -0.02 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | 0.07 | 0.02 | -0.01 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.02 | 0.01 | 0.00 | 9/30/2026 | 10/30/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/30/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.07 | -0.06 | 0.02 | -0.01 | 9/30/2026 | 10/30/2026 3:59:57 PM EST |
| 35.00 | 0.70 | 1.45 | 1.08 | 1.00 | -1.25 | -55.56% | 0.03 | 585 | 7 | 0.44 | -0.27 | 0.05 | -0.02 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 40.00 | 2.60 | 4.60 | 3.60 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.47 | -0.57 | 0.06 | -0.02 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 45.00 | 6.50 | 9.00 | 7.75 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.83 | -0.81 | 0.04 | -0.02 | 9/9/2026 | 10/30/2026 3:59:57 PM EST |
| 50.00 | 11.10 | 13.70 | 12.40 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 73 | 1.00 | -0.93 | 0.02 | -0.01 | 4/30/2026 | 10/30/2026 3:59:57 PM EST |
| 55.00 | 14.50 | 18.60 | 16.55 | % | 0.30 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 19.70 | 23.60 | 21.65 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 65.00 | 24.40 | 28.60 | 26.50 | 22.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 10/30/2026 3:59:57 PM EST |
| 70.00 | 29.50 | 33.60 | 31.55 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 34.70 | 38.60 | 36.65 | % | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 39.60 | 43.60 | 41.60 | % | 0.52 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |