Options Chain for MARRIOTT VACATIONS WORLDWIDE C COM (VAC) - $100.87 as of 4/29/2024 5:21:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.50 | 51.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 55.00 | 41.50 | 46.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 60.00 | 36.50 | 41.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 65.00 | 32.20 | 36.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 70.00 | 26.50 | 31.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 75.00 | 21.60 | 26.30 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:02 PM EST | |||
| 80.00 | 16.80 | 21.50 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 85.00 | 12.10 | 16.40 | % | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.07 | 4/29/2024 4:00:02 PM EST | |||
| 90.00 | 7.90 | 11.90 | 12.04 | +2.15 | +21.74% | 1 | 3 | 0.80 | 0.81 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 95.00 | 6.00 | 6.60 | 6.20 | -1.60 | -20.52% | 5 | 10 | 0.48 | 0.66 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 100.00 | 3.20 | 3.70 | 3.50 | -1.70 | -32.70% | 1 | 161 | 0.46 | 0.48 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 105.00 | 1.45 | 1.90 | 3.10 | 0.00 | 0.00% | 0 | 886 | 0.45 | 0.29 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 110.00 | 0.50 | 0.75 | 0.70 | -0.75 | -51.73% | 4 | 133 | 0.43 | 0.16 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 115.00 | 0.25 | 0.40 | 0.52 | +0.06 | +13.05% | 1 | 255 | 0.44 | 0.08 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.03 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.01 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.03 | 0.01 | -0.04 | 3/22/2024 | 4/29/2024 4:00:02 PM EST |
| 85.00 | 0.35 | 0.70 | 0.55 | -0.45 | -45.00% | 1 | 61 | 0.52 | -0.09 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 90.00 | 0.95 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 132 | 0.48 | -0.19 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 4:00:02 PM EST |
| 95.00 | 2.20 | 2.35 | 2.35 | +0.55 | +30.56% | 3 | 255 | 0.45 | -0.34 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 100.00 | 4.30 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.52 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 105.00 | 7.00 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 776 | 0.37 | -0.71 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 110.00 | 10.30 | 13.80 | % | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.07 | 4/29/2024 4:00:02 PM EST | |||
| 115.00 | 14.00 | 18.30 | % | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 120.00 | 19.00 | 23.50 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 4/29/2024 4:00:02 PM EST | |||
| 125.00 | 24.00 | 28.50 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 130.00 | 29.00 | 33.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 135.00 | 34.00 | 38.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 140.00 | 39.00 | 43.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 145.00 | 44.00 | 48.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 150.00 | 49.00 | 53.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST |