Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $72.32 as of 5/13/2025 9:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.50 | 44.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 35.00 | 35.50 | 39.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 40.00 | 30.50 | 34.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 45.00 | 25.50 | 29.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 50.00 | 20.50 | 24.20 | 14.88 | 0.00 | 0.00% | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 55.00 | 15.60 | 19.60 | 7.20 | 0.00 | 0.00% | 0 | 37 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 60.00 | 10.90 | 14.80 | 11.50 | +5.07 | +78.85% | 10 | 24 | 0.83 | 0.96 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 65.00 | 8.00 | 9.00 | 3.45 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.83 | 0.03 | -0.02 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 70.00 | 4.60 | 5.20 | 3.85 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.62 | 0.04 | -0.04 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 75.00 | 2.25 | 2.65 | 2.43 | +0.93 | +62.00% | 13 | 56 | 0.39 | 0.40 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 80.00 | 0.80 | 1.35 | 1.20 | +0.57 | +90.48% | 52 | 13 | 0.38 | 0.24 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 148 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.40 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.55 | 0.28 | -0.17 | -37.78% | 2 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 60.00 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.04 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 65.00 | 1.10 | 1.55 | 1.45 | -7.85 | -84.41% | 1 | 10 | 0.43 | -0.17 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 70.00 | 2.55 | 3.10 | 2.74 | -0.91 | -24.94% | 2 | 1 | 0.42 | -0.38 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 75.00 | 5.00 | 5.80 | % | 0 | 0 | 0.40 | -0.60 | 0.04 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 80.00 | 7.00 | 9.50 | 9.28 | % | 3 | 0 | 0.50 | -0.76 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |