Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $99.88 as of 7/1/2026 9:33:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 75.60 | 79.50 | 77.55 | 56.50 | 0.00 | 0.00% | 3.45 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/1/2026 4:00:12 PM EST |
| 25.00 | 73.10 | 77.00 | 75.05 | 53.70 | 0.00 | 0.00% | 3.00 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/1/2026 4:00:12 PM EST |
| 30.00 | 68.20 | 72.10 | 70.15 | % | 2.34 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 35.00 | 63.20 | 67.10 | 65.15 | 44.00 | 0.00 | 0.00% | 1.86 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/1/2026 4:00:12 PM EST |
| 40.00 | 58.40 | 62.10 | 60.25 | % | 1.51 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 45.00 | 53.40 | 57.10 | 55.25 | 34.00 | 0.00 | 0.00% | 1.23 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/1/2026 4:00:12 PM EST |
| 50.00 | 48.50 | 52.10 | 50.30 | 29.30 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/1/2026 4:00:12 PM EST |
| 55.00 | 43.40 | 47.10 | 45.25 | % | 0.82 | 0 | 20 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 60.00 | 38.40 | 42.20 | 40.30 | 16.10 | 0.00 | 0.00% | 0.67 | 0 | 80 | 2.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/1/2026 4:00:12 PM EST |
| 65.00 | 33.70 | 37.20 | 35.45 | 22.14 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.88 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 4:00:12 PM EST |
| 70.00 | 29.00 | 32.00 | 30.50 | 22.00 | 0.00 | 0.00% | 0.44 | 0 | 140 | 1.52 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:12 PM EST |
| 75.00 | 23.50 | 27.40 | 25.45 | 26.40 | 0.00 | 0.00% | 0.34 | 0 | 150 | 1.42 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 80.00 | 18.60 | 22.50 | 20.55 | 20.17 | 0.00 | 0.00% | 0.26 | 0 | 282 | 1.19 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 7/1/2026 4:00:12 PM EST |
| 85.00 | 13.90 | 17.80 | 15.85 | 13.60 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.04 | 0.96 | 0.01 | -0.05 | 6/17/2026 | 7/1/2026 4:00:12 PM EST |
| 90.00 | 9.40 | 13.30 | 11.35 | 16.50 | 0.00 | 0.00% | 0.13 | 0 | 171 | 0.89 | 0.90 | 0.02 | -0.09 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 95.00 | 5.80 | 8.50 | 7.15 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.24 | 0.78 | 0.03 | -0.12 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 100.00 | 3.40 | 5.20 | 4.30 | 4.70 | -1.40 | -22.96% | 0.04 | 2 | 111 | 0.35 | 0.62 | 0.04 | -0.13 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 105.00 | 0.95 | 2.95 | 1.95 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.34 | 0.42 | 0.04 | -0.12 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 110.00 | 0.05 | 1.65 | 0.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.33 | 0.24 | 0.03 | -0.08 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | 0.12 | 0.02 | -0.05 | 6/30/2026 | 7/1/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 13 | 5.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/1/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.35 | -77.78% | 0.00 | 3 | 49 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.21 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/1/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.05 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 85.00 | 0.05 | 1.35 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.63 | -0.04 | 0.01 | -0.05 | 6/29/2026 | 7/1/2026 4:00:12 PM EST |
| 90.00 | 0.05 | 1.65 | 0.85 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.52 | -0.10 | 0.02 | -0.09 | 6/26/2026 | 7/1/2026 4:00:12 PM EST |
| 95.00 | 0.60 | 2.85 | 1.73 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.53 | -0.22 | 0.03 | -0.12 | 6/23/2026 | 7/1/2026 4:00:12 PM EST |
| 100.00 | 3.20 | 4.60 | 3.90 | 3.10 | +0.35 | +12.73% | 0.04 | 7 | 43 | 0.59 | -0.38 | 0.04 | -0.13 | 7/1/2026 | 7/1/2026 4:00:12 PM EST |
| 105.00 | 5.30 | 8.50 | 6.90 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.64 | -0.58 | 0.04 | -0.12 | 6/30/2026 | 7/1/2026 4:00:12 PM EST |
| 110.00 | 8.60 | 12.50 | 10.55 | % | 0.10 | 0 | 0 | 0.75 | -0.76 | 0.03 | -0.08 | 7/1/2026 4:00:12 PM EST | |||
| 115.00 | 13.20 | 17.10 | 15.15 | % | 0.13 | 0 | 0 | 0.85 | -0.88 | 0.02 | -0.05 | 7/1/2026 4:00:12 PM EST |