Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $90.38 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.50 | 52.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 44.10 | 47.30 | 52.30 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 38.60 | 42.30 | 48.00 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 33.60 | 37.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 29.10 | 32.00 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 24.60 | 27.00 | 34.02 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 18.50 | 21.50 | 20.33 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.97 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 14.10 | 16.90 | 24.70 | 0.00 | 0.00% | 0 | 64 | 0.79 | 0.94 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 9.60 | 12.50 | 19.47 | 0.00 | 0.00% | 0 | 207 | 0.53 | 0.88 | 0.02 | -0.03 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 6.40 | 7.40 | 10.88 | 0.00 | 0.00% | 0 | 255 | 0.37 | 0.75 | 0.04 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 3.50 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 74 | 0.35 | 0.53 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 1.65 | 1.85 | 1.58 | +0.13 | +8.97% | 3 | 170 | 0.35 | 0.31 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.55 | 0.85 | 0.60 | -0.03 | -4.77% | 100 | 120 | 0.34 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 624 | 0.34 | 0.07 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 443 | 0.43 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.01 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 77 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 141 | 2.05 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 216 | 0.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 212 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 233 | 0.57 | -0.03 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 257 | 0.43 | -0.06 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.55 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 116 | 0.38 | -0.12 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 1.35 | 1.80 | 1.55 | -0.40 | -20.52% | 3 | 169 | 0.36 | -0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 3.20 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 68 | 0.35 | -0.47 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 6.10 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 482 | 0.37 | -0.69 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 8.30 | 13.00 | 11.07 | +3.26 | +41.75% | 2 | 22 | 0.63 | -0.85 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 13.50 | 17.40 | 14.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.93 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 18.40 | 22.00 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 23.70 | 27.00 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.99 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 28.30 | 32.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 33.60 | 37.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 38.20 | 41.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 43.20 | 46.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 48.20 | 51.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 53.50 | 56.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 58.10 | 61.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 63.10 | 66.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |