Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $67.01 as of 3/12/2026 4:35:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.80 | 43.30 | 42.05 | 42.72 | -0.86 | -1.98% | 1.68 | 2 | 32 | 2.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 30.00 | 35.20 | 38.40 | 36.80 | 38.75 | 0.00 | 0.00% | 1.23 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 35.00 | 30.70 | 33.40 | 32.05 | 32.96 | -0.75 | -2.23% | 0.92 | 6 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 40.00 | 26.00 | 28.10 | 27.05 | 32.87 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 45.00 | 20.80 | 23.80 | 22.30 | 22.40 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.42 | 0.99 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 50.00 | 15.80 | 19.00 | 17.40 | 17.80 | 0.00 | 0.00% | 0.35 | 0 | 117 | 1.11 | 0.96 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 55.00 | 11.30 | 14.40 | 12.85 | 13.15 | 0.00 | 0.00% | 0.23 | 0 | 58 | 0.96 | 0.89 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 60.00 | 8.10 | 9.30 | 8.70 | 9.05 | -1.11 | -10.93% | 0.14 | 1 | 97 | 0.57 | 0.76 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 65.00 | 4.80 | 5.90 | 5.35 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.53 | 0.60 | 0.04 | -0.07 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 70.00 | 2.60 | 3.40 | 3.00 | 3.20 | -0.30 | -8.58% | 0.04 | 7 | 437 | 0.51 | 0.42 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 75.00 | 1.20 | 1.80 | 1.50 | 1.60 | -0.50 | -23.81% | 0.02 | 5 | 34 | 0.50 | 0.26 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 80.00 | 0.25 | 1.15 | 0.70 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.48 | 0.14 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 85.00 | 0.05 | 0.60 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.07 | 0.01 | -0.02 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.03 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 3/12/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/12/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/12/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 3/12/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/12/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/12/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/12/2026 4:00:10 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 0.96 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.96 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 50.00 | 0.30 | 1.65 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.80 | -0.04 | 0.01 | -0.03 | 2/27/2026 | 3/12/2026 4:00:10 PM EST |
| 55.00 | 0.60 | 1.35 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.62 | -0.11 | 0.02 | -0.05 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 60.00 | 1.30 | 2.20 | 1.75 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.55 | -0.24 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 65.00 | 2.70 | 4.20 | 3.45 | 3.40 | +0.40 | +13.34% | 0.05 | 5 | 12 | 0.52 | -0.40 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 70.00 | 5.50 | 6.80 | 6.15 | 5.60 | +0.60 | +12.00% | 0.09 | 1 | 10 | 0.51 | -0.58 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 75.00 | 8.90 | 10.30 | 9.60 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.44 | -0.74 | 0.03 | -0.05 | 3/5/2026 | 3/12/2026 4:00:10 PM EST |
| 80.00 | 12.10 | 14.80 | 13.45 | 13.37 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.66 | -0.86 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 85.00 | 16.90 | 20.00 | 18.45 | 15.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.82 | -0.93 | 0.01 | -0.02 | 8/18/2025 | 3/12/2026 4:00:10 PM EST |
| 90.00 | 21.80 | 26.00 | 23.90 | % | 0.27 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 95.00 | 26.80 | 31.00 | 28.90 | % | 0.30 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 100.00 | 31.80 | 35.00 | 33.40 | 31.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 105.00 | 36.80 | 39.90 | 38.35 | 36.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 110.00 | 41.80 | 46.00 | 43.90 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 115.00 | 46.80 | 50.90 | 48.85 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST |