Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $54.31 as of 1/30/2026 8:53:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.90 | 21.90 | 19.90 | % | 0.57 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 40.00 | 13.10 | 15.90 | 14.50 | % | 0.36 | 0 | 0 | 1.04 | 0.94 | 0.02 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 45.00 | 9.10 | 11.10 | 10.10 | % | 0.22 | 0 | 0 | 0.80 | 0.84 | 0.03 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 50.00 | 5.00 | 7.20 | 6.10 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.04 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 55.00 | 2.45 | 4.10 | 3.28 | % | 0.06 | 0 | 0 | 0.51 | 0.47 | 0.04 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 60.00 | 0.45 | 2.75 | 1.60 | 4.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.28 | 0.04 | -0.03 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 65.00 | 0.40 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.15 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.07 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 40.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.06 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 45.00 | 0.10 | 1.90 | 1.00 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.03 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 50.00 | 1.20 | 3.50 | 2.35 | 2.25 | +0.02 | +0.90% | 0.05 | 5 | 3 | 0.49 | -0.32 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 55.00 | 3.70 | 5.90 | 4.80 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.49 | -0.53 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 60.00 | 6.40 | 9.10 | 7.75 | % | 0.13 | 0 | 0 | 0.64 | -0.72 | 0.04 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 65.00 | 10.70 | 13.20 | 11.95 | % | 0.18 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 70.00 | 15.50 | 18.40 | 16.95 | % | 0.24 | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 75.00 | 20.30 | 23.20 | 21.75 | % | 0.29 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 80.00 | 24.20 | 28.30 | 26.25 | % | 0.33 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 29.10 | 33.00 | 31.05 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 90.00 | 34.00 | 38.00 | 36.00 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 95.00 | 39.00 | 43.00 | 41.00 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |