Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $247.27 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 105.50 | 110.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 100.50 | 104.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 95.50 | 100.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 90.60 | 94.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 85.60 | 89.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 80.50 | 85.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 170.00 | 75.70 | 80.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 175.00 | 70.60 | 75.40 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 180.00 | 66.00 | 70.10 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 185.00 | 61.00 | 65.20 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 190.00 | 56.00 | 60.30 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 195.00 | 51.20 | 55.50 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 200.00 | 46.50 | 50.70 | 44.65 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 205.00 | 42.10 | 45.90 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 210.00 | 37.40 | 41.30 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 215.00 | 33.10 | 36.80 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 220.00 | 29.20 | 32.30 | % | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.10 | 5/5/2025 3:59:47 PM EST | |||
| 225.00 | 24.50 | 28.10 | % | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.11 | 5/5/2025 3:59:47 PM EST | |||
| 230.00 | 21.20 | 22.90 | % | 0 | 0 | 0.36 | 0.75 | 0.01 | -0.12 | 5/5/2025 3:59:47 PM EST | |||
| 235.00 | 16.30 | 20.60 | % | 0 | 0 | 0.37 | 0.69 | 0.01 | -0.13 | 5/5/2025 3:59:47 PM EST | |||
| 240.00 | 14.10 | 15.90 | % | 0 | 0 | 0.34 | 0.63 | 0.01 | -0.13 | 5/5/2025 3:59:47 PM EST | |||
| 245.00 | 11.10 | 12.80 | 12.39 | -0.02 | -0.17% | 1 | 1 | 0.34 | 0.56 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 250.00 | 8.80 | 9.80 | 10.01 | % | 2 | 0 | 0.33 | 0.48 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 255.00 | 6.50 | 7.50 | % | 0 | 0 | 0.32 | 0.39 | 0.02 | -0.12 | 5/5/2025 3:59:47 PM EST | |||
| 260.00 | 4.50 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.31 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 265.00 | 2.35 | 4.30 | % | 0 | 0 | 0.29 | 0.24 | 0.01 | -0.10 | 5/5/2025 3:59:47 PM EST | |||
| 270.00 | 1.70 | 2.90 | % | 0 | 0 | 0.29 | 0.19 | 0.01 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 275.00 | 0.95 | 1.90 | 1.65 | % | 2 | 0 | 0.28 | 0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 285.00 | 0.00 | 2.75 | % | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 2.20 | % | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 295.00 | 0.00 | 2.10 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.95 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 305.00 | 0.00 | 1.95 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.90 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 325.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 335.00 | 0.00 | 1.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 1.90 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 345.00 | 0.00 | 1.65 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.40 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.45 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.50 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.80 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 3.00 | % | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 2.55 | % | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 210.00 | 0.50 | 3.00 | % | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 215.00 | 1.35 | 4.00 | % | 0 | 0 | 0.42 | -0.13 | 0.01 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 220.00 | 1.75 | 3.00 | % | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.10 | 5/5/2025 3:59:47 PM EST | |||
| 225.00 | 2.70 | 3.80 | 3.00 | % | 2 | 0 | 0.36 | -0.20 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 230.00 | 3.70 | 4.90 | % | 0 | 0 | 0.35 | -0.25 | 0.01 | -0.12 | 5/5/2025 3:59:47 PM EST | |||
| 235.00 | 4.50 | 6.20 | % | 0 | 0 | 0.33 | -0.31 | 0.01 | -0.13 | 5/5/2025 3:59:47 PM EST | |||
| 240.00 | 6.80 | 7.80 | % | 0 | 0 | 0.33 | -0.37 | 0.01 | -0.13 | 5/5/2025 3:59:47 PM EST | |||
| 245.00 | 8.70 | 9.70 | 8.47 | % | 2 | 0 | 0.32 | -0.44 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 250.00 | 10.20 | 11.80 | % | 0 | 0 | 0.30 | -0.52 | 0.02 | -0.13 | 5/5/2025 3:59:47 PM EST | |||
| 255.00 | 13.20 | 14.40 | % | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.12 | 5/5/2025 3:59:47 PM EST | |||
| 260.00 | 15.40 | 19.20 | % | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.11 | 5/5/2025 3:59:47 PM EST | |||
| 265.00 | 18.60 | 22.90 | % | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.10 | 5/5/2025 3:59:47 PM EST | |||
| 270.00 | 22.90 | 26.30 | % | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 275.00 | 27.10 | 30.70 | % | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 280.00 | 31.40 | 35.20 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 285.00 | 35.80 | 40.40 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 290.00 | 40.90 | 45.20 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 295.00 | 45.80 | 50.10 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 300.00 | 50.70 | 55.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 305.00 | 55.70 | 60.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 310.00 | 60.50 | 65.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 315.00 | 65.50 | 70.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 320.00 | 70.50 | 75.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 325.00 | 75.50 | 80.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 330.00 | 80.50 | 85.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 335.00 | 85.50 | 90.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 340.00 | 90.50 | 95.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 345.00 | 95.50 | 100.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |