Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $102.00 as of 9/17/2026 9:34:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 71.30 | 74.50 | 72.90 | 72.70 | 0.00 | 0.00% | 2.43 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/18/2026 3:59:58 PM EST |
| 35.00 | 66.30 | 69.60 | 67.95 | 78.20 | 0.00 | 0.00% | 1.94 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:58 PM EST |
| 40.00 | 61.30 | 64.60 | 62.95 | 60.74 | 0.00 | 0.00% | 1.57 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 45.00 | 56.00 | 59.70 | 57.85 | % | 1.29 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 50.00 | 51.30 | 54.60 | 52.95 | % | 1.06 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 55.00 | 46.30 | 49.70 | 48.00 | 45.74 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 60.00 | 41.30 | 44.70 | 43.00 | 40.74 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 65.00 | 36.30 | 39.80 | 38.05 | 35.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 70.00 | 31.10 | 34.70 | 32.90 | 30.93 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 75.00 | 26.40 | 29.90 | 28.15 | 27.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 7/15/2026 | 9/18/2026 3:59:58 PM EST |
| 80.00 | 21.60 | 24.20 | 22.90 | 39.14 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.78 | 0.97 | 0.01 | -0.04 | 8/19/2026 | 9/18/2026 3:59:58 PM EST |
| 85.00 | 17.00 | 19.60 | 18.30 | 17.30 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.70 | 0.93 | 0.01 | -0.06 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 90.00 | 12.90 | 15.80 | 14.35 | 21.80 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.72 | 0.87 | 0.02 | -0.08 | 8/28/2026 | 9/18/2026 3:59:58 PM EST |
| 95.00 | 8.90 | 11.40 | 10.15 | 26.77 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.38 | 0.77 | 0.02 | -0.10 | 8/6/2026 | 9/18/2026 3:59:58 PM EST |
| 100.00 | 5.80 | 7.90 | 6.85 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.40 | 0.65 | 0.03 | -0.11 | 9/2/2026 | 9/18/2026 3:59:58 PM EST |
| 105.00 | 3.30 | 5.20 | 4.25 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 587 | 0.40 | 0.50 | 0.03 | -0.11 | 9/2/2026 | 9/18/2026 3:59:58 PM EST |
| 110.00 | 1.60 | 3.70 | 2.65 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 674 | 0.42 | 0.35 | 0.03 | -0.09 | 9/11/2026 | 9/18/2026 3:59:58 PM EST |
| 115.00 | 0.40 | 2.20 | 1.30 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.39 | 0.22 | 0.02 | -0.07 | 9/15/2026 | 9/18/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 1.40 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.38 | 0.12 | 0.02 | -0.04 | 9/11/2026 | 9/18/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.63 | 0.07 | 0.01 | -0.03 | 8/28/2026 | 9/18/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.03 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.68 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.79 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/18/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/18/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/18/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/18/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/18/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 9/18/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.60 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | -0.03 | 0.01 | -0.04 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 85.00 | 0.15 | 1.25 | 0.70 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.54 | -0.07 | 0.01 | -0.06 | 7/13/2026 | 9/18/2026 3:59:58 PM EST |
| 90.00 | 0.55 | 2.20 | 1.38 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.54 | -0.13 | 0.02 | -0.08 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 95.00 | 1.40 | 3.30 | 2.35 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.52 | -0.23 | 0.02 | -0.10 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 100.00 | 2.75 | 4.90 | 3.83 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.50 | -0.35 | 0.03 | -0.11 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 105.00 | 5.50 | 7.40 | 6.45 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.52 | -0.50 | 0.03 | -0.11 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 110.00 | 8.30 | 10.80 | 9.55 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | -0.65 | 0.03 | -0.09 | 9/3/2026 | 9/18/2026 3:59:58 PM EST |
| 115.00 | 12.00 | 14.40 | 13.20 | 14.88 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.56 | -0.78 | 0.02 | -0.07 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 120.00 | 16.00 | 18.60 | 17.30 | % | 0.14 | 0 | 0 | 0.56 | -0.88 | 0.02 | -0.04 | 9/18/2026 3:59:58 PM EST | |||
| 125.00 | 20.60 | 24.10 | 22.35 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 8/10/2026 | 9/18/2026 3:59:58 PM EST |
| 130.00 | 25.50 | 29.20 | 27.35 | % | 0.21 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 135.00 | 30.50 | 33.80 | 32.15 | % | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 140.00 | 35.50 | 39.30 | 37.40 | % | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 145.00 | 40.50 | 44.30 | 42.40 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 150.00 | 45.50 | 48.80 | 47.15 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 155.00 | 50.50 | 53.90 | 52.20 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 160.00 | 55.50 | 59.30 | 57.40 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 165.00 | 60.50 | 64.30 | 62.40 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 170.00 | 65.50 | 68.80 | 67.15 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 175.00 | 70.80 | 74.10 | 72.45 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 180.00 | 75.50 | 79.30 | 77.40 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |