Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $66.15 as of 3/28/2025 9:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.20 | 32.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 24.80 | 27.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 19.70 | 22.80 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 15.60 | 18.30 | % | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 11.60 | 14.20 | % | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 7.10 | 9.10 | % | 0 | 0 | 0.50 | 0.73 | 0.03 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 4.90 | 6.50 | % | 0 | 0 | 0.55 | 0.56 | 0.04 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 2.55 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.38 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 0.45 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.22 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 0.30 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.12 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.85 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.05 | 0.75 | % | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.15 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.08 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.90 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.51 | -0.15 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 1.85 | 2.35 | 2.15 | +0.30 | +16.22% | 52 | 13 | 0.48 | -0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 2.35 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 26 | 0.38 | -0.44 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 70.00 | 6.10 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.62 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 75.00 | 8.30 | 11.80 | 8.89 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.78 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 80.00 | 12.60 | 15.10 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 18.50 | 20.80 | % | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 22.70 | 25.30 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 27.20 | 31.10 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 32.20 | 36.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |