Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $67.41 as of 4/1/2026 10:05:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.20 | 43.30 | 42.25 | 45.17 | 0.00 | 0.00% | 1.69 | 0 | 54 | 2.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:06 PM EST |
| 30.00 | 36.40 | 38.70 | 37.55 | 35.10 | 0.00 | 0.00% | 1.25 | 0 | 14 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 35.00 | 31.30 | 33.20 | 32.25 | 34.56 | 0.00 | 0.00% | 0.92 | 0 | 9 | 1.98 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:06 PM EST |
| 40.00 | 26.40 | 28.10 | 27.25 | 29.60 | 0.00 | 0.00% | 0.68 | 0 | 38 | 1.54 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:06 PM EST |
| 45.00 | 21.40 | 23.70 | 22.55 | 24.94 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:06 PM EST |
| 50.00 | 16.40 | 18.80 | 17.60 | 15.10 | 0.00 | 0.00% | 0.35 | 0 | 266 | 1.30 | 0.99 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 55.00 | 11.90 | 13.40 | 12.65 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 61 | 0.85 | 0.95 | 0.01 | -0.03 | 3/26/2026 | 4/1/2026 4:00:06 PM EST |
| 60.00 | 7.30 | 8.90 | 8.10 | 6.72 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.72 | 0.84 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 65.00 | 4.10 | 4.90 | 4.50 | 4.10 | +0.20 | +5.13% | 0.07 | 2 | 26 | 0.60 | 0.64 | 0.05 | -0.09 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 70.00 | 1.45 | 2.40 | 1.93 | 1.70 | +0.40 | +30.77% | 0.03 | 11 | 1,003 | 0.55 | 0.36 | 0.05 | -0.08 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 75.00 | 0.50 | 0.90 | 0.70 | 0.55 | +0.10 | +22.23% | 0.01 | 65 | 109 | 0.54 | 0.15 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.69 | 0.05 | 0.02 | -0.02 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 4/1/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 4/1/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 4/1/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 4/1/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.87 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 4/1/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 4/1/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,318 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 43 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.06 | -0.01 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 4:00:06 PM EST |
| 55.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 2 | 125 | 0.71 | -0.05 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 60.00 | 0.60 | 0.95 | 0.78 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.59 | -0.16 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 65.00 | 1.40 | 2.10 | 1.75 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.49 | -0.36 | 0.05 | -0.09 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 70.00 | 3.80 | 4.60 | 4.20 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.43 | -0.64 | 0.05 | -0.08 | 3/27/2026 | 4/1/2026 4:00:06 PM EST |
| 75.00 | 6.80 | 9.30 | 8.05 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 96 | 0.82 | -0.85 | 0.04 | -0.05 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 80.00 | 11.40 | 13.80 | 12.60 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.93 | -0.95 | 0.02 | -0.02 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 85.00 | 16.20 | 19.20 | 17.70 | 16.04 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.22 | -0.99 | 0.01 | -0.01 | 3/25/2026 | 4/1/2026 4:00:06 PM EST |
| 90.00 | 21.20 | 24.50 | 22.85 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 95.00 | 26.20 | 29.50 | 27.85 | 26.31 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:06 PM EST |
| 100.00 | 31.20 | 34.40 | 32.80 | 31.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 4:00:06 PM EST |
| 105.00 | 36.20 | 38.90 | 37.55 | 35.79 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:06 PM EST |
| 110.00 | 41.20 | 43.90 | 42.55 | 41.44 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 4:00:06 PM EST |
| 115.00 | 46.20 | 48.70 | 47.45 | % | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST |