Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $66.15 as of 3/31/2025 2:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.60 | 31.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 40.00 | 22.80 | 26.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 45.00 | 17.70 | 21.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 50.00 | 13.10 | 16.60 | 22.93 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 8.00 | 11.80 | % | 0 | 0 | 0.72 | 0.93 | 0.02 | -0.03 | 3/31/2025 2:59:06 PM EST | |||
| 60.00 | 4.10 | 7.00 | % | 0 | 0 | 0.57 | 0.77 | 0.05 | -0.05 | 3/31/2025 2:59:06 PM EST | |||
| 65.00 | 1.55 | 2.05 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.47 | 0.07 | -0.06 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 0.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.18 | 0.05 | -0.05 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 75.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 32 | 160 | 0.49 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 80.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.35 | 0.05 | -0.02 | -28.58% | 1 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3,721 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 78 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:06 PM EST |
| 110.00 | 0.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0 | 155 | 1.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:06 PM EST |
| 120.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 135.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 2:59:06 PM EST |
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 145.00 | 0.00 | 2.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 1.08 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.86 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 0.15 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.07 | 0.02 | -0.03 | 3/21/2025 | 3/31/2025 2:59:06 PM EST |
| 60.00 | 0.30 | 1.00 | 0.95 | +0.15 | +18.75% | 2 | 109 | 0.45 | -0.23 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 65.00 | 2.20 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 195 | 0.38 | -0.53 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 4.20 | 7.10 | 6.55 | +1.65 | +33.68% | 2 | 97 | 0.35 | -0.82 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 75.00 | 8.90 | 11.10 | 10.00 | +1.95 | +24.23% | 1 | 182 | 0.61 | -0.94 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 80.00 | 13.60 | 17.60 | 12.76 | 0.00 | 0.00% | 0 | 37 | 1.03 | -0.98 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 2:59:06 PM EST |
| 85.00 | 19.00 | 22.30 | 8.80 | 0.00 | 0.00% | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:06 PM EST |
| 90.00 | 23.60 | 26.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:06 PM EST |
| 95.00 | 28.70 | 32.40 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:06 PM EST |
| 100.00 | 33.70 | 37.40 | 32.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:06 PM EST |
| 105.00 | 38.60 | 42.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 110.00 | 43.60 | 47.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 115.00 | 48.60 | 52.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 120.00 | 54.00 | 57.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 125.00 | 58.70 | 62.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 130.00 | 63.60 | 67.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 135.00 | 68.60 | 72.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 140.00 | 73.70 | 77.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 145.00 | 78.70 | 82.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |