Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $93.96 as of 6/18/2026 3:35:37 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 | 73.50 | 77.50 | 75.50 | 56.50 | 0.00 | 0.00% | 3.36 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 25.00 | 71.00 | 75.00 | 73.00 | 53.70 | 0.00 | 0.00% | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 30.00 | 66.10 | 70.00 | 68.05 | % | 2.27 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 35.00 | 61.20 | 65.00 | 63.10 | 44.00 | 0.00 | 0.00% | 1.80 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 40.00 | 56.20 | 60.00 | 58.10 | % | 1.45 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 45.00 | 51.20 | 55.10 | 53.15 | 34.00 | 0.00 | 0.00% | 1.18 | 0 | 11 | 2.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 50.00 | 46.20 | 50.10 | 48.15 | 29.30 | 0.00 | 0.00% | 0.96 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 55.00 | 41.50 | 45.20 | 43.35 | % | 0.79 | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 60.00 | 37.00 | 40.00 | 38.50 | 16.10 | 0.00 | 0.00% | 0.64 | 0 | 80 | 1.41 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/18/2026 3:59:58 PM EST |
| 65.00 | 31.70 | 35.30 | 33.50 | 22.14 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.37 | 0.99 | 0.00 | -0.03 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 70.00 | 27.00 | 30.20 | 28.60 | 22.00 | 0.00 | 0.00% | 0.41 | 0 | 140 | 1.07 | 0.98 | 0.00 | -0.05 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 75.00 | 22.50 | 25.40 | 23.95 | 13.19 | 0.00 | 0.00% | 0.32 | 0 | 152 | 0.94 | 0.95 | 0.01 | -0.06 | 5/29/2026 | 6/18/2026 3:59:58 PM EST |
| 80.00 | 17.90 | 20.60 | 19.25 | 17.68 | 0.00 | 0.00% | 0.24 | 0 | 290 | 0.80 | 0.91 | 0.01 | -0.08 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 85.00 | 13.60 | 16.00 | 14.80 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.69 | 0.86 | 0.02 | -0.09 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 90.00 | 9.40 | 11.80 | 10.60 | 8.89 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.41 | 0.78 | 0.02 | -0.10 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 95.00 | 6.00 | 7.80 | 6.90 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.40 | 0.66 | 0.03 | -0.10 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 100.00 | 3.50 | 5.20 | 4.35 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.41 | 0.51 | 0.03 | -0.10 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 105.00 | 1.10 | 3.30 | 2.20 | 2.50 | +0.05 | +2.05% | 0.02 | 10 | 310 | 0.38 | 0.35 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 110.00 | 0.80 | 1.45 | 1.13 | 1.11 | % | 0.01 | 260 | 0 | 0.39 | 0.22 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 115.00 | 0.35 | 0.90 | 0.63 | 0.68 | % | 0.01 | 5 | 0 | 0.41 | 0.12 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.05 | 2 | 19 | 4.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/18/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.19 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.00 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/18/2026 3:59:58 PM EST |
| 70.00 | 0.10 | 0.75 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.75 | -0.02 | 0.00 | -0.05 | 6/8/2026 | 6/18/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.43 | +0.03 | +7.50% | 0.01 | 1 | 62 | 0.60 | -0.05 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 80.00 | 0.40 | 1.10 | 0.75 | 1.10 | -0.87 | -44.17% | 0.01 | 1 | 58 | 0.59 | -0.09 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 85.00 | 0.90 | 1.35 | 1.13 | 1.10 | -0.81 | -42.41% | 0.01 | 5 | 161 | 0.55 | -0.14 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 90.00 | 1.20 | 2.25 | 1.73 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.48 | -0.22 | 0.02 | -0.10 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 95.00 | 2.75 | 3.60 | 3.18 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | -0.34 | 0.03 | -0.10 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 100.00 | 4.90 | 5.90 | 5.40 | 5.20 | -2.30 | -30.67% | 0.05 | 30 | 6 | 0.45 | -0.49 | 0.03 | -0.10 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 105.00 | 7.70 | 10.00 | 8.85 | % | 0.08 | 0 | 0 | 0.48 | -0.65 | 0.03 | -0.09 | 6/18/2026 3:59:58 PM EST | |||
| 110.00 | 11.20 | 13.50 | 12.35 | % | 0.11 | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.07 | 6/18/2026 3:59:58 PM EST | |||
| 115.00 | 15.30 | 18.10 | 16.70 | % | 0.15 | 0 | 0 | 0.60 | -0.88 | 0.02 | -0.04 | 6/18/2026 3:59:58 PM EST |