Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $54.08 as of 2/13/2026 7:08:50 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 | 21.90 | 26.00 | 23.95 | % | 0.80 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 35.00 | 17.50 | 20.70 | 19.10 | % | 0.55 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 40.00 | 12.70 | 15.10 | 13.90 | % | 0.35 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 45.00 | 7.60 | 10.20 | 8.90 | % | 0.20 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 50.00 | 3.20 | 5.00 | 4.10 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 555 | 0.85 | 0.87 | 0.05 | -0.07 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 55.00 | 0.75 | 1.20 | 0.98 | 1.15 | -1.15 | -50.00% | 0.02 | 1 | 151 | 0.46 | 0.40 | 0.12 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.90 | 0.04 | 0.03 | -0.02 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,397 | 1.78 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:10 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 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.47 | -0.13 | 0.05 | -0.07 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 55.00 | 1.75 | 2.20 | 1.98 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.47 | -0.60 | 0.12 | -0.10 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 60.00 | 4.80 | 7.60 | 6.20 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.26 | -0.96 | 0.03 | -0.02 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 65.00 | 9.10 | 12.50 | 10.80 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:10 PM EST |
| 70.00 | 14.30 | 17.50 | 15.90 | 12.19 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 19.70 | 22.50 | 21.10 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 80.00 | 24.10 | 28.00 | 26.05 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 85.00 | 29.60 | 33.00 | 31.30 | % | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST |