Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $36.71 as of 4/2/2025 3:19:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.50 | 21.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 20.00 | 15.50 | 18.80 | 20.20 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 4/2/2025 3:59:54 PM EST |
| 22.50 | 13.40 | 17.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 25.00 | 10.90 | 15.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 30.00 | 7.60 | 9.80 | 7.43 | 0.00 | 0.00% | 0 | 940 | 1.75 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:54 PM EST |
| 35.00 | 1.15 | 5.20 | 8.88 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.85 | 0.09 | -0.02 | 2/18/2025 | 4/2/2025 3:59:54 PM EST |
| 40.00 | 0.40 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.25 | 0.10 | -0.03 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 187 | 0.79 | 0.02 | 0.02 | -0.01 | 3/25/2025 | 4/2/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.78 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/2/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.92 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/2/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.88 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 498 | 0.48 | -0.15 | 0.09 | -0.02 | 3/20/2025 | 4/2/2025 3:59:54 PM EST |
| 40.00 | 1.00 | 4.50 | 2.05 | 0.00 | 0.00% | 0 | 49 | 1.03 | -0.75 | 0.10 | -0.03 | 3/24/2025 | 4/2/2025 3:59:54 PM EST |
| 45.00 | 5.50 | 9.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.98 | 0.02 | -0.01 | 11/25/2024 | 4/2/2025 3:59:54 PM EST |
| 50.00 | 10.60 | 14.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 55.00 | 15.90 | 19.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 60.00 | 20.80 | 24.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 65.00 | 25.00 | 29.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST |