Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $101.03 as of 4/26/2024 3:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.80 | 53.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 44.00 | 48.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 39.00 | 43.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 34.40 | 38.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 29.00 | 33.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 24.00 | 28.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 19.00 | 23.60 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 14.50 | 18.10 | % | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 10.40 | 13.20 | 9.89 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.87 | 0.02 | -0.07 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 7.60 | 9.20 | 7.80 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.74 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 4.70 | 5.10 | 5.20 | +0.80 | +18.19% | 5 | 161 | 0.45 | 0.57 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 2.50 | 2.85 | 3.10 | -0.20 | -6.07% | 7 | 883 | 0.44 | 0.38 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 1.20 | 1.45 | 1.45 | +0.25 | +20.84% | 20 | 126 | 0.43 | 0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.30 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 255 | 0.41 | 0.07 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.47 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.02 | 3/22/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 0.25 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.06 | 0.01 | -0.04 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 0.70 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 132 | 0.47 | -0.13 | 0.02 | -0.07 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 1.80 | 1.90 | 1.80 | -0.40 | -18.19% | 2 | 253 | 0.45 | -0.26 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 3.60 | 3.90 | 3.20 | -0.50 | -13.52% | 6 | 60 | 0.45 | -0.43 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 6.30 | 6.70 | 6.00 | -0.50 | -7.70% | 7 | 776 | 0.44 | -0.62 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 8.60 | 11.90 | % | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.07 | 4/26/2024 3:59:51 PM EST | |||
| 115.00 | 12.00 | 16.50 | % | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 16.60 | 21.40 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 125.00 | 21.70 | 26.50 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 130.00 | 26.60 | 31.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 135.00 | 31.60 | 36.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 140.00 | 36.50 | 41.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 145.00 | 41.70 | 46.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 150.00 | 46.70 | 51.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |