Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $71.16 as of 3/10/2025 10:08:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.30 | 28.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 50.00 | 19.70 | 22.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 3/10/2025 3:59:54 PM EST | |||
| 55.00 | 15.00 | 17.50 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.04 | 3/10/2025 3:59:54 PM EST | |||
| 60.00 | 9.70 | 12.60 | % | 0 | 0 | 1.07 | 0.92 | 0.02 | -0.08 | 3/10/2025 3:59:54 PM EST | |||
| 65.00 | 5.20 | 9.00 | % | 0 | 0 | 1.08 | 0.80 | 0.03 | -0.12 | 3/10/2025 3:59:54 PM EST | |||
| 70.00 | 3.20 | 4.40 | 4.58 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.60 | 0.05 | -0.15 | 3/7/2025 | 3/10/2025 3:59:54 PM EST |
| 75.00 | 1.05 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.33 | 0.05 | -0.13 | 3/7/2025 | 3/10/2025 3:59:54 PM EST |
| 80.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.13 | 0.03 | -0.07 | 3/6/2025 | 3/10/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 16 | 61 | 0.49 | 0.04 | 0.01 | -0.03 | 3/10/2025 | 3/10/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 174 | 0.62 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 3/10/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/10/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/10/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/10/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/10/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.02 | 0.00 | -0.04 | 3/5/2025 | 3/10/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 277 | 0.73 | -0.08 | 0.02 | -0.08 | 3/5/2025 | 3/10/2025 3:59:54 PM EST |
| 65.00 | 0.30 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.20 | 0.03 | -0.12 | 3/6/2025 | 3/10/2025 3:59:54 PM EST |
| 70.00 | 2.05 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.62 | -0.40 | 0.05 | -0.15 | 3/7/2025 | 3/10/2025 3:59:54 PM EST |
| 75.00 | 4.00 | 6.10 | 4.47 | 0.00 | 0.00% | 0 | 91 | 0.56 | -0.67 | 0.05 | -0.13 | 3/7/2025 | 3/10/2025 3:59:54 PM EST |
| 80.00 | 8.40 | 9.90 | 4.14 | 0.00 | 0.00% | 0 | 33 | 0.84 | -0.87 | 0.03 | -0.07 | 2/27/2025 | 3/10/2025 3:59:54 PM EST |
| 85.00 | 11.50 | 16.00 | 13.05 | 0.00 | 0.00% | 0 | 12 | 1.37 | -0.96 | 0.01 | -0.03 | 3/6/2025 | 3/10/2025 3:59:54 PM EST |
| 90.00 | 17.50 | 20.80 | 6.50 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.99 | 0.00 | -0.01 | 2/26/2025 | 3/10/2025 3:59:54 PM EST |
| 95.00 | 22.80 | 25.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 100.00 | 26.90 | 30.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 105.00 | 32.90 | 35.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 110.00 | 36.80 | 40.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 115.00 | 41.80 | 45.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 120.00 | 46.80 | 50.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST | |||
| 125.00 | 52.80 | 55.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/10/2025 3:59:54 PM EST |