Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $38.19 as of 5/30/2025 6:49:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.70 | 22.80 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 16.20 | 20.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 13.70 | 17.80 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 11.40 | 15.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 6.60 | 9.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 1.65 | 5.80 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.81 | 0.09 | -0.02 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.40 | 2.97 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.33 | 0.08 | -0.03 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 0.79 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.07 | 0.03 | -0.01 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:50 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 | 1.40 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 0.15 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.19 | 0.09 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.25 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.67 | 0.08 | -0.03 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 4.80 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.93 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 9.80 | 13.70 | 13.14 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |