Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $70.22 as of 3/26/2026 10:13:43 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 | 33.40 | 37.50 | 35.45 | % | 1.01 | 0 | 5 | 1.71 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 28.50 | 31.80 | 30.15 | % | 0.75 | 0 | 9 | 1.26 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 24.40 | 27.50 | 25.95 | % | 0.58 | 0 | 9 | 1.20 | 0.96 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 19.70 | 22.80 | 21.25 | % | 0.42 | 0 | 3 | 1.04 | 0.93 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 15.30 | 18.00 | 16.65 | 17.85 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.86 | 0.88 | 0.01 | -0.04 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 60.00 | 11.20 | 13.70 | 12.45 | 13.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | 0.81 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 65.00 | 8.30 | 9.20 | 8.75 | 9.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.70 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 70.00 | 5.20 | 6.00 | 5.60 | 5.95 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | 0.56 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 75.00 | 3.10 | 3.90 | 3.50 | % | 0.05 | 0 | 0 | 0.50 | 0.41 | 0.03 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 1.65 | 2.35 | 2.00 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.29 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 85.00 | 0.75 | 1.45 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.20 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 0.40 | 1.10 | 0.75 | % | 0.01 | 0 | 3 | 0.51 | 0.14 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 11 | 0.51 | 0.10 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:58 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.40 | 1.00 | 0.70 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.07 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 0.75 | 1.30 | 1.03 | % | 0.02 | 0 | 0 | 0.62 | -0.12 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 60.00 | 1.40 | 2.15 | 1.78 | % | 0.03 | 0 | 0 | 0.58 | -0.19 | 0.02 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 2.60 | 3.50 | 3.05 | 3.28 | % | 0.05 | 1 | 0 | 0.54 | -0.30 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 70.00 | 4.40 | 5.60 | 5.00 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.51 | -0.44 | 0.03 | -0.05 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 75.00 | 7.30 | 8.30 | 7.80 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.03 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 10.90 | 11.80 | 11.35 | % | 0.14 | 0 | 0 | 0.49 | -0.71 | 0.03 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 14.10 | 16.60 | 15.35 | % | 0.18 | 0 | 0 | 0.64 | -0.80 | 0.02 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 18.30 | 21.40 | 19.85 | % | 0.22 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 23.00 | 26.30 | 24.65 | % | 0.26 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 100.00 | 28.50 | 31.70 | 30.10 | % | 0.30 | 0 | 7 | 0.94 | -0.94 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 105.00 | 33.00 | 36.70 | 34.85 | % | 0.33 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST |