Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $50.24 as of 7/25/2025 12:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.10 | 33.10 | 31.10 | % | 1.56 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.50 | 26.50 | 30.60 | 28.55 | % | 1.27 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 25.00 | 24.00 | 28.10 | 26.05 | % | 1.04 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 19.60 | 22.50 | 21.05 | % | 0.70 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 14.90 | 17.50 | 16.20 | % | 0.46 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 40.00 | 9.20 | 12.20 | 10.70 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 4.60 | 7.10 | 5.85 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.76 | 0.94 | 0.05 | -0.01 | 7/1/2025 | 7/25/2025 11:58:52 AM EST |
| 50.00 | 1.05 | 3.90 | 2.48 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.73 | 0.58 | 0.08 | -0.04 | 7/14/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 0.30 | 0.75 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.22 | 0.06 | -0.03 | 7/8/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.86 | -0.06 | 0.05 | -0.01 | 7/16/2025 | 7/25/2025 11:58:52 AM EST |
| 50.00 | 0.40 | 3.20 | 1.80 | 2.51 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.42 | 0.08 | -0.04 | 7/14/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 3.60 | 6.30 | 4.95 | % | 0.09 | 0 | 0 | 0.74 | -0.78 | 0.06 | -0.03 | 7/25/2025 11:58:52 AM EST | |||
| 60.00 | 7.80 | 10.70 | 9.25 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | -0.95 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 65.00 | 13.50 | 15.50 | 14.50 | % | 0.22 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |