Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $46.24 as of 9/12/2025 3:41:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.90 | 22.40 | 20.65 | % | 0.83 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 30.00 | 13.30 | 17.30 | 15.30 | % | 0.51 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 8.70 | 12.40 | 10.55 | % | 0.30 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 3.70 | 7.60 | 5.65 | 4.82 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.90 | 0.96 | 0.03 | -0.03 | 8/5/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 3.20 | 1.60 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 302 | 1.22 | 0.55 | 0.13 | -0.09 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.55 | 0.08 | 0.05 | -0.03 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.04 | 0.03 | -0.03 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | -0.45 | 0.13 | -0.09 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 2.85 | 6.40 | 4.63 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.36 | -0.92 | 0.05 | -0.03 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 7.90 | 11.20 | 9.55 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 12.70 | 16.00 | 14.35 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 17.90 | 20.90 | 19.40 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 22.90 | 26.70 | 24.80 | % | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |