Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $259.30 as of 5/9/2025 3:29:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 117.00 | 120.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 145.00 | 111.50 | 115.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 150.00 | 106.50 | 110.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 155.00 | 101.50 | 105.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 160.00 | 96.50 | 100.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 165.00 | 91.60 | 95.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 170.00 | 86.60 | 90.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 175.00 | 82.00 | 85.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 180.00 | 77.10 | 80.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 185.00 | 71.90 | 76.10 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 190.00 | 67.00 | 71.10 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 195.00 | 62.00 | 66.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 200.00 | 57.30 | 61.50 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 205.00 | 52.50 | 56.70 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 210.00 | 47.70 | 51.90 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 215.00 | 43.30 | 47.20 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.05 | 5/9/2025 3:59:51 PM EST | |||
| 220.00 | 38.70 | 42.50 | % | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.07 | 5/9/2025 3:59:51 PM EST | |||
| 225.00 | 33.80 | 38.00 | % | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.08 | 5/9/2025 3:59:51 PM EST | |||
| 230.00 | 29.30 | 33.50 | % | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 235.00 | 25.20 | 29.30 | % | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.10 | 5/9/2025 3:59:51 PM EST | |||
| 240.00 | 21.60 | 24.60 | % | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.11 | 5/9/2025 3:59:51 PM EST | |||
| 245.00 | 18.10 | 20.30 | 19.42 | % | 1 | 0 | 0.29 | 0.71 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 250.00 | 14.60 | 16.60 | % | 0 | 0 | 0.28 | 0.65 | 0.01 | -0.12 | 5/9/2025 3:59:51 PM EST | |||
| 255.00 | 11.50 | 13.40 | 11.74 | % | 1 | 0 | 0.27 | 0.59 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 260.00 | 8.60 | 10.80 | 8.40 | % | 1 | 0 | 0.26 | 0.51 | 0.02 | -0.12 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 265.00 | 6.50 | 8.50 | % | 0 | 0 | 0.26 | 0.43 | 0.02 | -0.11 | 5/9/2025 3:59:51 PM EST | |||
| 270.00 | 4.20 | 6.40 | % | 0 | 0 | 0.25 | 0.34 | 0.02 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 275.00 | 2.70 | 4.30 | % | 0 | 0 | 0.24 | 0.25 | 0.02 | -0.08 | 5/9/2025 3:59:51 PM EST | |||
| 280.00 | 0.20 | 4.20 | % | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.05 | 5/9/2025 3:59:51 PM EST | |||
| 285.00 | 1.20 | 2.90 | 1.15 | % | 80 | 0 | 0.25 | 0.12 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 290.00 | 0.00 | 2.05 | % | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.60 | % | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.40 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.30 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.25 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.40 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.60 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.70 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.85 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 3.40 | % | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.05 | 5/9/2025 3:59:51 PM EST | |||
| 220.00 | 1.05 | 2.70 | % | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.07 | 5/9/2025 3:59:51 PM EST | |||
| 225.00 | 0.85 | 3.20 | % | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.08 | 5/9/2025 3:59:51 PM EST | |||
| 230.00 | 2.00 | 3.20 | % | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 235.00 | 2.40 | 4.00 | % | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.10 | 5/9/2025 3:59:51 PM EST | |||
| 240.00 | 3.30 | 4.50 | % | 0 | 0 | 0.30 | -0.24 | 0.01 | -0.11 | 5/9/2025 3:59:51 PM EST | |||
| 245.00 | 4.40 | 5.60 | % | 0 | 0 | 0.29 | -0.29 | 0.01 | -0.12 | 5/9/2025 3:59:51 PM EST | |||
| 250.00 | 5.90 | 7.70 | % | 0 | 0 | 0.29 | -0.35 | 0.01 | -0.12 | 5/9/2025 3:59:51 PM EST | |||
| 255.00 | 7.40 | 9.60 | % | 0 | 0 | 0.28 | -0.41 | 0.01 | -0.12 | 5/9/2025 3:59:51 PM EST | |||
| 260.00 | 9.60 | 11.30 | % | 0 | 0 | 0.27 | -0.49 | 0.02 | -0.12 | 5/9/2025 3:59:51 PM EST | |||
| 265.00 | 12.00 | 14.70 | % | 0 | 0 | 0.27 | -0.57 | 0.02 | -0.11 | 5/9/2025 3:59:51 PM EST | |||
| 270.00 | 14.10 | 18.30 | % | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.09 | 5/9/2025 3:59:51 PM EST | |||
| 275.00 | 17.60 | 21.70 | % | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.08 | 5/9/2025 3:59:51 PM EST | |||
| 280.00 | 21.50 | 25.60 | % | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.05 | 5/9/2025 3:59:51 PM EST | |||
| 285.00 | 25.80 | 29.80 | % | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 290.00 | 30.40 | 34.40 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 295.00 | 35.20 | 39.20 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 300.00 | 40.00 | 44.10 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 305.00 | 44.90 | 49.10 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 310.00 | 49.90 | 54.20 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 315.00 | 54.90 | 59.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 320.00 | 59.90 | 64.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 325.00 | 64.80 | 68.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 330.00 | 69.80 | 74.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 335.00 | 74.80 | 79.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 340.00 | 79.80 | 84.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 345.00 | 84.80 | 89.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST |