Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $45.10 as of 12/23/2025 3:12:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.10 | 24.10 | 22.10 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 25.00 | 17.60 | 21.60 | 19.60 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 30.00 | 13.20 | 16.50 | 14.85 | % | 0.49 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 35.00 | 7.80 | 11.70 | 9.75 | % | 0.28 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 40.00 | 3.40 | 6.30 | 4.85 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.77 | 0.87 | 0.04 | -0.03 | 11/18/2025 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 0.05 | 3.40 | 1.73 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.40 | 0.50 | 0.09 | -0.04 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | 0.15 | 0.05 | -0.02 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | 0.02 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/23/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.43 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 12/23/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.13 | 0.04 | -0.03 | 12/2/2025 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 0.25 | 3.50 | 1.88 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.75 | -0.50 | 0.09 | -0.04 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 50.00 | 4.10 | 6.90 | 5.50 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.78 | -0.85 | 0.05 | -0.02 | 11/3/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 8.50 | 11.70 | 10.10 | % | 0.18 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 12/23/2025 1:58:57 PM EST | |||
| 60.00 | 13.60 | 17.60 | 15.60 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 65.00 | 18.50 | 22.60 | 20.55 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 70.00 | 23.50 | 27.60 | 25.55 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |