Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $58.28 as of 12/26/2025 3:57:16 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 | 26.70 | 30.70 | 28.70 | % | 0.96 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 22.30 | 25.30 | 23.80 | % | 0.68 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 40.00 | 17.20 | 20.00 | 18.60 | % | 0.47 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 13.00 | 15.20 | 14.10 | % | 0.31 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 50.00 | 7.70 | 10.40 | 9.05 | 9.61 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.85 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 5.50 | 6.50 | 6.00 | % | 0.11 | 0 | 0 | 0.41 | 0.70 | 0.04 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 2.75 | 4.70 | 3.73 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.45 | 0.49 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 2.25 | 1.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.29 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.15 | 1.25 | 0.70 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.03 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:00 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 0.05 | 0.95 | 0.50 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.06 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 0.70 | 1.30 | 1.00 | 0.70 | -0.63 | -47.37% | 0.02 | 5 | 1 | 0.47 | -0.15 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 1.70 | 2.85 | 2.28 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.45 | -0.30 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 2.40 | 4.90 | 3.65 | 4.71 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | -0.51 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 5.40 | 8.50 | 6.95 | % | 0.11 | 0 | 0 | 0.53 | -0.71 | 0.04 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 70.00 | 10.50 | 13.10 | 11.80 | 12.19 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.63 | -0.86 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 14.60 | 18.30 | 16.45 | % | 0.22 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 19.40 | 23.60 | 21.50 | % | 0.27 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 24.40 | 28.40 | 26.40 | % | 0.31 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |