Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For VAC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VAC MARRIOTT VACATIONS WORLDWIDE C   0.279 0.338 123.84 0.11

 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VAC 12.60 15.60 13.47 14.14 0 69  S   110 VAC 0.05 0.25 0.50 0.08 0 26  S  
VAC 8.40 9.30 10.75 9.50 0 161  S   115 VAC 0.35 0.50 0.60 0.43 0 35  S  
VAC 4.60 5.20 6.04 5.55 0 176  S   120 VAC 1.15 1.45 1.20 1.48 7 104  S  
VAC 1.70 2.05 1.00 2.73 0 58  S   125 VAC 3.20 3.50 3.70 3.64 0 24  S  
VAC 0.45 0.70 0.55 1.10 0 113  S   130 VAC 6.80 7.40 34.28 7.00 0 1  S  
VAC 0.00 0.30 0.50 0.36 0 283  S   135 VAC 9.30 12.80 22.20 11.25 0 1  S  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VAC 14.30 14.70 12.20 16.68 0 30  S   110 VAC 0.75 0.95 0.77 0.71 0 12  S  
VAC 10.00 10.50 10.50 12.60 0 159  S   115 VAC 1.45 1.75 1.60 1.54 0 43  S  
VAC 6.40 6.90 7.70 9.08 0 192  S   120 VAC 2.80 3.20 2.85 2.92 5 35  S  
VAC 3.60 4.00 3.10 6.22 0 105  S   125 VAC 4.90 5.40 0.00 4.96 0 0  S  
VAC 1.80 2.10 2.30 4.04 0 35  S   130 VAC 8.10 8.60 0.00 7.68 0 0  S  
VAC 0.75 1.00 0.00 2.49 0 0  S   135 VAC 12.00 12.50 0.00 11.04 0 0  S  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VAC 17.30 18.00 15.60 34.54 0 25  S   110 VAC 3.60 4.20 4.60 0.52 0 36  S  
VAC 13.80 14.40 7.21 30.81 0 1  S   115 VAC 5.10 5.80 0.00 0.87 0 0  S  
VAC 10.70 11.30 7.80 27.24 0 39  S   120 VAC 6.90 7.60 8.50 1.38 0 16  S  
VAC 7.70 8.80 7.30 23.86 0 13  S   125 VAC 9.20 9.90 10.65 2.08 0 10  S  
VAC 5.90 6.60 5.00 20.70 0 12  S   130 VAC 11.90 12.80 0.00 3.01 0 0  S  
VAC 4.20 4.80 4.20 17.79 0 140  S   135 VAC 15.20 16.10 0.00 4.18 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.