Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $286.39 as of 12/26/2024 12:47:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 144.50 | 148.40 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 145.00 | 140.40 | 143.00 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 150.00 | 134.50 | 138.40 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 155.00 | 129.50 | 133.40 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 160.00 | 124.50 | 127.80 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 165.00 | 119.50 | 123.40 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 170.00 | 114.50 | 118.40 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 175.00 | 109.50 | 113.40 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 180.00 | 104.40 | 108.40 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 185.00 | 99.50 | 103.40 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 190.00 | 94.70 | 98.40 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 195.00 | 89.50 | 93.40 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 200.00 | 84.50 | 88.40 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 205.00 | 79.40 | 83.20 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 210.00 | 74.80 | 77.50 | 72.00 | 0.00 | 0.00% | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 215.00 | 69.50 | 73.40 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 220.00 | 64.50 | 68.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 225.00 | 59.70 | 63.40 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 230.00 | 54.40 | 58.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 235.00 | 49.50 | 53.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 240.00 | 44.80 | 47.30 | 41.00 | 0.00 | 0.00% | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 10:59:02 AM EST |
| 245.00 | 39.50 | 43.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 250.00 | 34.50 | 38.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 255.00 | 29.40 | 32.30 | 39.33 | 0.00 | 0.00% | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 10:59:02 AM EST |
| 260.00 | 24.70 | 27.50 | 24.20 | 0.00 | 0.00% | 0 | 23 | 1.45 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 262.50 | 22.10 | 25.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 265.00 | 20.80 | 22.30 | 15.02 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:59:02 AM EST |
| 267.50 | 17.60 | 19.60 | 12.58 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 270.00 | 15.40 | 17.30 | 23.92 | 0.00 | 0.00% | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 10:59:02 AM EST |
| 272.50 | 12.10 | 15.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 275.00 | 11.00 | 12.30 | 8.79 | 0.00 | 0.00% | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 277.50 | 8.00 | 9.80 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 10:59:02 AM EST |
| 280.00 | 6.10 | 7.00 | 6.15 | +1.29 | +26.55% | 3 | 20 | 0.40 | 0.98 | 0.02 | -0.03 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 282.50 | 3.70 | 4.40 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.89 | 0.06 | -0.17 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 285.00 | 1.65 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 17 | 0.15 | 0.68 | 0.14 | -0.46 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 287.50 | 0.35 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 48 | 0.14 | 0.29 | 0.14 | -0.36 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 290.00 | 0.00 | 0.15 | 0.03 | -0.17 | -85.00% | 8 | 346 | 0.17 | 0.06 | 0.04 | -0.05 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 292.50 | 0.00 | 0.20 | 0.01 | -0.14 | -93.34% | 21 | 11 | 0.29 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 295.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 76 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 297.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 300.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.54 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:59:02 AM EST |
| 302.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 305.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 195 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 310.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 315.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 10:59:02 AM EST |
| 320.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/26/2024 10:59:02 AM EST |
| 325.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:59:02 AM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 165.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 175.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 200.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/26/2024 10:59:02 AM EST |
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 255.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 260.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 67 | 1.21 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 262.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 265.00 | 0.00 | 0.05 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/26/2024 10:59:02 AM EST |
| 267.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 270.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,866 | 0.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 272.50 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 275.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 157 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 277.50 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 280.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 58 | 0.26 | -0.02 | 0.02 | -0.03 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 282.50 | 0.00 | 0.15 | 1.45 | 0.00 | 0.00% | 0 | 52 | 0.17 | -0.11 | 0.06 | -0.17 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 285.00 | 0.25 | 0.55 | 0.77 | 0.00 | 0.00% | 0 | 68 | 0.16 | -0.32 | 0.14 | -0.46 | 12/24/2024 | 12/26/2024 10:59:02 AM EST |
| 287.50 | 1.25 | 1.75 | 2.15 | -0.75 | -25.87% | 2 | 7 | 0.15 | -0.71 | 0.14 | -0.36 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 290.00 | 1.85 | 4.60 | 4.09 | -0.71 | -14.80% | 1 | 5 | 0.33 | -0.94 | 0.04 | -0.05 | 12/26/2024 | 12/26/2024 10:59:02 AM EST |
| 292.50 | 5.20 | 6.80 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:59:02 AM EST |
| 295.00 | 7.80 | 9.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 297.50 | 10.00 | 13.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 300.00 | 12.40 | 15.70 | 15.36 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:59:02 AM EST |
| 302.50 | 15.20 | 17.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 305.00 | 17.40 | 20.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 310.00 | 22.40 | 25.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 315.00 | 27.70 | 30.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 320.00 | 32.40 | 35.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 325.00 | 37.50 | 40.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 330.00 | 42.30 | 45.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 335.00 | 46.70 | 50.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 340.00 | 52.10 | 55.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 345.00 | 56.70 | 60.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 350.00 | 62.10 | 65.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 355.00 | 67.40 | 70.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST | |||
| 360.00 | 72.30 | 75.60 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:59:02 AM EST |