Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $68.50 as of 5/30/2025 6:05:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.30 | 38.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 29.30 | 33.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 24.20 | 28.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.00 | 19.40 | 23.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 50.00 | 14.50 | 18.30 | 14.88 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 9.70 | 13.00 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.04 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 5.70 | 8.00 | 11.50 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.81 | 0.03 | -0.06 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 3.00 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 45 | 0.51 | 0.59 | 0.05 | -0.07 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.15 | 2.15 | 1.58 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.31 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 158 | 0.47 | 0.12 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.60 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 148 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | -0.06 | -19.36% | 2 | 9 | 0.53 | -0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.20 | 1.60 | 0.69 | 0.00 | 0.00% | 0 | 502 | 0.50 | -0.19 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 1.85 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.41 | 0.05 | -0.07 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 3.40 | 6.50 | 6.01 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.69 | 0.05 | -0.06 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 8.40 | 10.60 | 9.00 | +2.70 | +42.86% | 3 | 6 | 0.65 | -0.88 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 12.60 | 15.60 | 9.28 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.97 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 17.00 | 20.80 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |