Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $52.92 as of 12/8/2025 9:50:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.00 | 25.30 | 23.15 | 48.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/8/2025 3:59:59 PM EST |
| 35.00 | 16.20 | 20.30 | 18.25 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 40.00 | 11.60 | 14.40 | 13.00 | 10.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.24 | 0.98 | 0.02 | 0.00 | 11/10/2025 | 12/8/2025 3:59:59 PM EST |
| 45.00 | 8.00 | 9.70 | 8.85 | 7.27 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.82 | 0.86 | 0.03 | -0.02 | 11/24/2025 | 12/8/2025 3:59:59 PM EST |
| 50.00 | 4.10 | 5.00 | 4.55 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.49 | 0.65 | 0.05 | -0.03 | 12/1/2025 | 12/8/2025 3:59:59 PM EST |
| 55.00 | 1.65 | 2.25 | 1.95 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 1,378 | 0.45 | 0.39 | 0.05 | -0.03 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.95 | 0.65 | 1.00 | -0.05 | -4.77% | 0.01 | 2 | 2,049 | 0.42 | 0.18 | 0.04 | -0.02 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.47 | 0.07 | 0.02 | -0.01 | 12/3/2025 | 12/8/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.73 | 0.02 | 0.01 | -0.01 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.84 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 12/8/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/8/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/8/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.26 | -56.53% | 0.01 | 12 | 80 | 0.55 | -0.02 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.05 | +8.34% | 0.01 | 1 | 347 | 0.46 | -0.14 | 0.03 | -0.02 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 50.00 | 1.60 | 3.00 | 2.30 | 1.75 | +0.51 | +41.13% | 0.05 | 13 | 221 | 0.49 | -0.35 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 55.00 | 4.00 | 5.70 | 4.85 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.46 | -0.61 | 0.05 | -0.03 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 60.00 | 6.70 | 8.60 | 7.65 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.47 | -0.82 | 0.04 | -0.02 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 65.00 | 11.60 | 13.20 | 12.40 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 138 | 0.52 | -0.93 | 0.02 | -0.01 | 12/2/2025 | 12/8/2025 3:59:59 PM EST |
| 70.00 | 15.70 | 18.30 | 17.00 | 23.30 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.68 | -0.98 | 0.01 | -0.01 | 11/13/2025 | 12/8/2025 3:59:59 PM EST |
| 75.00 | 20.60 | 24.60 | 22.60 | 28.10 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.11 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:59 PM EST |
| 80.00 | 25.60 | 29.50 | 27.55 | 12.90 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.21 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:59 PM EST |
| 85.00 | 30.60 | 34.60 | 32.60 | 15.30 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.32 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:59 PM EST |
| 90.00 | 35.60 | 39.60 | 37.60 | 23.23 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/8/2025 3:59:59 PM EST |
| 95.00 | 40.60 | 44.60 | 42.60 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 100.00 | 45.50 | 49.70 | 47.60 | 21.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/8/2025 3:59:59 PM EST |
| 105.00 | 50.60 | 54.50 | 52.55 | 25.62 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/8/2025 3:59:59 PM EST |
| 110.00 | 55.60 | 59.50 | 57.55 | % | 0.52 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 115.00 | 60.50 | 64.50 | 62.50 | % | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST | |||
| 120.00 | 65.50 | 69.50 | 67.50 | % | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:59 PM EST |