Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $257.53 as of 6/19/2025 7:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 116.60 | 119.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 145.00 | 111.60 | 114.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 150.00 | 106.60 | 110.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 155.00 | 101.60 | 104.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 160.00 | 96.60 | 99.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 165.00 | 91.60 | 94.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 86.60 | 89.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 175.00 | 81.70 | 84.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 180.00 | 76.80 | 80.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 185.00 | 71.70 | 74.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 66.70 | 70.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 195.00 | 61.70 | 64.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 200.00 | 56.00 | 60.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 205.00 | 51.50 | 55.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 210.00 | 46.80 | 50.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 215.00 | 41.40 | 44.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 36.50 | 39.70 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 225.00 | 32.00 | 35.30 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 230.00 | 27.20 | 30.20 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 6/18/2025 3:28:56 PM EST | |||
| 232.50 | 24.80 | 27.90 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.09 | 6/18/2025 3:28:56 PM EST | |||
| 235.00 | 22.40 | 25.80 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.10 | 6/18/2025 3:28:56 PM EST | |||
| 237.50 | 20.10 | 23.40 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.13 | 6/18/2025 3:28:56 PM EST | |||
| 240.00 | 17.80 | 21.10 | 29.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.87 | 0.01 | -0.13 | 5/28/2025 | 6/18/2025 3:28:56 PM EST |
| 242.50 | 15.70 | 18.90 | % | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.15 | 6/18/2025 3:28:56 PM EST | |||
| 245.00 | 13.50 | 16.10 | % | 0 | 0 | 0.32 | 0.80 | 0.02 | -0.16 | 6/18/2025 3:28:56 PM EST | |||
| 247.50 | 11.50 | 14.00 | % | 0 | 0 | 0.28 | 0.76 | 0.02 | -0.18 | 6/18/2025 3:28:56 PM EST | |||
| 250.00 | 9.60 | 12.60 | % | 0 | 0 | 0.31 | 0.71 | 0.02 | -0.19 | 6/18/2025 3:28:56 PM EST | |||
| 252.50 | 7.60 | 10.30 | % | 0 | 0 | 0.27 | 0.65 | 0.02 | -0.20 | 6/18/2025 3:28:56 PM EST | |||
| 255.00 | 6.20 | 8.50 | 8.30 | -0.10 | -1.19% | 19 | 5 | 0.26 | 0.59 | 0.03 | -0.20 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 257.50 | 5.30 | 6.80 | 6.60 | % | 2 | 0 | 0.26 | 0.52 | 0.03 | -0.20 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 260.00 | 4.00 | 4.80 | 5.20 | -0.40 | -7.15% | 26 | 22 | 0.26 | 0.45 | 0.03 | -0.19 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 262.50 | 1.95 | 4.30 | 3.99 | % | 5 | 0 | 0.25 | 0.37 | 0.03 | -0.18 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 265.00 | 2.15 | 3.20 | 2.75 | -0.03 | -1.08% | 5 | 38 | 0.25 | 0.30 | 0.03 | -0.17 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 267.50 | 1.35 | 2.30 | 1.95 | % | 14 | 0 | 0.23 | 0.23 | 0.03 | -0.14 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 270.00 | 0.00 | 1.65 | 1.27 | -0.42 | -24.86% | 7 | 16 | 0.24 | 0.18 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 272.50 | 0.15 | 2.20 | % | 0 | 0 | 0.24 | 0.13 | 0.02 | -0.10 | 6/18/2025 3:28:56 PM EST | |||
| 275.00 | 0.40 | 0.70 | 0.55 | -0.37 | -40.22% | 3 | 53 | 0.24 | 0.09 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 277.50 | 0.00 | 1.65 | % | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.06 | 6/18/2025 3:28:56 PM EST | |||
| 280.00 | 0.00 | 0.80 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.04 | 0.01 | -0.05 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 282.50 | 0.00 | 1.45 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 285.00 | 0.00 | 1.40 | 1.22 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.02 | 0.00 | -0.02 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 290.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:56 PM EST |
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 335.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 345.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 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 | 1.55 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 205.00 | 0.00 | 1.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 210.00 | 0.00 | 1.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 215.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 225.00 | 0.00 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.02 | 0.00 | -0.05 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 230.00 | 0.00 | 2.55 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.07 | 6/18/2025 3:28:56 PM EST | |||
| 232.50 | 0.00 | 1.90 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.09 | 6/18/2025 3:28:56 PM EST | |||
| 235.00 | 0.00 | 2.00 | 0.68 | -1.01 | -59.77% | 100 | 100 | 0.37 | -0.08 | 0.01 | -0.10 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 237.50 | 0.15 | 1.85 | % | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.13 | 6/18/2025 3:28:56 PM EST | |||
| 240.00 | 0.30 | 1.75 | % | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.13 | 6/18/2025 3:28:56 PM EST | |||
| 242.50 | 0.00 | 2.70 | % | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.15 | 6/18/2025 3:28:56 PM EST | |||
| 245.00 | 0.30 | 3.10 | % | 0 | 0 | 0.29 | -0.20 | 0.02 | -0.16 | 6/18/2025 3:28:56 PM EST | |||
| 247.50 | 1.35 | 3.30 | % | 0 | 0 | 0.28 | -0.24 | 0.02 | -0.18 | 6/18/2025 3:28:56 PM EST | |||
| 250.00 | 1.05 | 3.50 | 1.31 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.29 | 0.02 | -0.19 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 252.50 | 3.00 | 3.70 | % | 0 | 0 | 0.27 | -0.35 | 0.02 | -0.20 | 6/18/2025 3:28:56 PM EST | |||
| 255.00 | 2.75 | 5.50 | 5.33 | 0.00 | 0.00% | 0 | 46 | 0.26 | -0.41 | 0.03 | -0.20 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 257.50 | 4.20 | 6.00 | 4.90 | % | 4 | 0 | 0.26 | -0.48 | 0.03 | -0.20 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 260.00 | 5.90 | 6.70 | 6.70 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.55 | 0.03 | -0.19 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 262.50 | 6.20 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.63 | 0.03 | -0.18 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 265.00 | 7.60 | 10.60 | 6.20 | 0.00 | 0.00% | 0 | 117 | 0.21 | -0.70 | 0.03 | -0.17 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 267.50 | 9.70 | 12.60 | % | 0 | 0 | 0.21 | -0.77 | 0.03 | -0.14 | 6/18/2025 3:28:56 PM EST | |||
| 270.00 | 11.90 | 13.80 | 13.80 | -2.39 | -14.77% | 9 | 6 | 0.34 | -0.82 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 272.50 | 13.50 | 16.60 | % | 0 | 0 | 0.29 | -0.87 | 0.02 | -0.10 | 6/18/2025 3:28:56 PM EST | |||
| 275.00 | 15.60 | 18.90 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.08 | 6/18/2025 3:28:56 PM EST | |||
| 277.50 | 18.00 | 21.50 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.06 | 6/18/2025 3:28:56 PM EST | |||
| 280.00 | 20.60 | 24.10 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 282.50 | 22.90 | 27.00 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 285.00 | 25.40 | 28.60 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 290.00 | 30.40 | 34.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 295.00 | 35.40 | 38.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 300.00 | 40.40 | 44.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 305.00 | 45.40 | 48.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 310.00 | 50.50 | 53.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 315.00 | 55.40 | 58.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 320.00 | 60.40 | 63.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 325.00 | 66.20 | 68.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 330.00 | 70.40 | 73.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 335.00 | 76.30 | 78.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 340.00 | 80.50 | 84.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 345.00 | 86.30 | 89.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 350.00 | 91.20 | 93.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |