Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $37.37 as of 3/31/2025 4:10:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.00 | 21.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 20.00 | 15.70 | 18.50 | 20.20 | 0.00 | 0.00% | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:49 PM EST |
| 22.50 | 13.10 | 15.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 25.00 | 10.40 | 13.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 30.00 | 7.40 | 8.10 | 7.43 | 0.00 | 0.00% | 0 | 940 | 1.35 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:49 PM EST |
| 35.00 | 1.45 | 3.30 | 8.88 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.88 | 0.17 | -0.01 | 2/18/2025 | 3/31/2025 2:58:49 PM EST |
| 40.00 | 0.30 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 39 | 0.51 | 0.14 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 45.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 68 | 0.89 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:49 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 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 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:49 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.92 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:49 PM EST |
| 35.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 498 | 0.37 | -0.12 | 0.17 | -0.01 | 3/20/2025 | 3/31/2025 2:58:49 PM EST |
| 40.00 | 2.20 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 49 | 0.99 | -0.86 | 0.08 | -0.01 | 3/24/2025 | 3/31/2025 2:58:49 PM EST |
| 45.00 | 6.60 | 9.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:58:49 PM EST |
| 50.00 | 12.10 | 14.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 55.00 | 16.60 | 19.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 60.00 | 21.40 | 24.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 65.00 | 26.40 | 29.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST |