Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $82.35 as of 7/25/2025 12:15:22 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 | 46.20 | 49.50 | 47.85 | 51.00 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 41.40 | 44.50 | 42.95 | % | 1.07 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 36.30 | 40.30 | 38.30 | % | 0.85 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 31.30 | 34.70 | 33.00 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 26.40 | 29.50 | 27.95 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 21.40 | 24.70 | 23.05 | 14.18 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 16.70 | 19.80 | 18.25 | 19.25 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.05 | 0.98 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 12.10 | 14.50 | 13.30 | 14.43 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | 0.92 | 0.01 | -0.04 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 7.20 | 10.00 | 8.60 | 9.10 | +2.05 | +29.08% | 0.11 | 4 | 18 | 0.55 | 0.83 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 5.20 | 5.90 | 5.55 | 6.84 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.37 | 0.66 | 0.04 | -0.08 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 2.40 | 2.90 | 2.65 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.45 | 0.44 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.80 | 1.15 | 0.98 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.41 | 0.23 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 0.15 | 0.90 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | 0.10 | 0.02 | -0.04 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.04 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:59:01 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | -0.02 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | -0.08 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.45 | 1.30 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | -0.17 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 1.70 | 2.90 | 2.30 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.47 | -0.34 | 0.04 | -0.08 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 3.70 | 4.50 | 4.10 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.41 | -0.56 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 6.60 | 8.90 | 7.75 | % | 0.09 | 0 | 0 | 0.62 | -0.77 | 0.04 | -0.06 | 7/25/2025 11:59:01 AM EST | |||
| 95.00 | 11.40 | 13.30 | 12.35 | 15.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.90 | 0.02 | -0.04 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 15.90 | 18.90 | 17.40 | % | 0.17 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:59:01 AM EST |