Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $47.21 as of 11/13/2025 3:19:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 5.30 | 7.30 | 6.30 | % | 0.16 | 0 | 0 | 1.45 | 0.94 | 0.03 | -0.06 | 11/13/2025 2:59:10 PM EST | |||
| 45.00 | 2.05 | 3.50 | 2.78 | 25.34 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.65 | 0.10 | -0.11 | 9/26/2025 | 11/13/2025 2:59:10 PM EST |
| 50.00 | 0.20 | 0.70 | 0.45 | 0.75 | +0.05 | +7.15% | 0.01 | 2 | 254 | 0.59 | 0.18 | 0.07 | -0.06 | 11/13/2025 | 11/13/2025 2:59:10 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.89 | 0.01 | 0.01 | -0.01 | 11/10/2025 | 11/13/2025 2:59:10 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:10 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:59:10 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 267 | 2.11 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:10 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:10 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/13/2025 2:59:10 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/13/2025 2:59:10 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.69 | -0.06 | 0.03 | -0.06 | 11/11/2025 | 11/13/2025 2:59:10 PM EST |
| 45.00 | 1.10 | 1.50 | 1.30 | 0.80 | -0.34 | -29.83% | 0.03 | 17 | 92 | 0.64 | -0.35 | 0.10 | -0.11 | 11/13/2025 | 11/13/2025 2:59:10 PM EST |
| 50.00 | 3.30 | 5.00 | 4.15 | 3.60 | +0.10 | +2.86% | 0.08 | 31 | 181 | 0.78 | -0.82 | 0.07 | -0.06 | 11/13/2025 | 11/13/2025 2:59:10 PM EST |
| 55.00 | 7.40 | 9.70 | 8.55 | 6.39 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | -0.99 | 0.01 | -0.01 | 11/10/2025 | 11/13/2025 2:59:10 PM EST |
| 60.00 | 12.90 | 14.70 | 13.80 | 12.47 | 0.00 | 0.00% | 0.23 | 0 | 87 | 1.59 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:59:10 PM EST |
| 65.00 | 17.60 | 19.60 | 18.60 | 16.22 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:10 PM EST |
| 70.00 | 22.60 | 24.60 | 23.60 | 22.46 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:10 PM EST |
| 75.00 | 27.60 | 29.90 | 28.75 | 9.75 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.04 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:10 PM EST |
| 80.00 | 32.30 | 35.90 | 34.10 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 85.00 | 37.30 | 40.90 | 39.10 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 90.00 | 42.30 | 45.90 | 44.10 | % | 0.49 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 95.00 | 47.30 | 50.90 | 49.10 | % | 0.52 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 100.00 | 52.30 | 55.90 | 54.10 | % | 0.54 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 105.00 | 57.30 | 60.90 | 59.10 | % | 0.56 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 110.00 | 62.20 | 65.90 | 64.05 | % | 0.58 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST | |||
| 115.00 | 67.20 | 70.90 | 69.05 | % | 0.60 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:10 PM EST |