Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $263.23 as of 6/13/2025 3:37:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 114.00 | 118.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 109.00 | 112.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 104.00 | 107.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 99.00 | 103.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 94.00 | 98.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 89.00 | 93.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 84.10 | 88.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 79.10 | 83.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 74.20 | 78.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 69.50 | 73.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 64.60 | 68.80 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 59.70 | 63.80 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 55.00 | 59.10 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 50.20 | 54.30 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 45.60 | 49.70 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 40.90 | 45.20 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 36.40 | 40.70 | % | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 32.10 | 36.20 | % | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 230.00 | 27.90 | 32.00 | % | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 235.00 | 23.90 | 28.00 | % | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 240.00 | 20.20 | 24.30 | % | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 16.60 | 20.60 | % | 0 | 0 | 0.29 | 0.69 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 250.00 | 13.30 | 17.40 | % | 0 | 0 | 0.29 | 0.63 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 255.00 | 10.40 | 14.40 | % | 0 | 0 | 0.29 | 0.57 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 260.00 | 7.70 | 11.80 | % | 0 | 0 | 0.28 | 0.50 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 265.00 | 5.40 | 9.50 | % | 0 | 0 | 0.27 | 0.43 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 270.00 | 3.50 | 7.70 | % | 0 | 0 | 0.27 | 0.35 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 275.00 | 2.05 | 6.10 | % | 0 | 0 | 0.26 | 0.28 | 0.01 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 280.00 | 1.00 | 4.90 | % | 0 | 0 | 0.26 | 0.22 | 0.01 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 285.00 | 0.10 | 4.10 | % | 0 | 0 | 0.23 | 0.16 | 0.01 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.77 | % | 2 | 0 | 0.37 | 0.13 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 295.00 | 0.00 | 3.10 | 1.55 | % | 2 | 0 | 0.38 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 300.00 | 0.00 | 2.80 | % | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.55 | % | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.40 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 2.35 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 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 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.55 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.65 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 0.10 | 2.80 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 3.00 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 3.30 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 3.70 | % | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 0.25 | 4.50 | % | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 0.90 | 4.90 | 2.86 | % | 2 | 0 | 0.37 | -0.13 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 230.00 | 1.65 | 5.90 | 3.73 | % | 2 | 0 | 0.37 | -0.16 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 235.00 | 2.65 | 6.70 | % | 0 | 0 | 0.36 | -0.20 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 240.00 | 4.00 | 8.00 | % | 0 | 0 | 0.36 | -0.25 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 5.40 | 9.40 | % | 0 | 0 | 0.35 | -0.31 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 250.00 | 7.00 | 11.00 | % | 0 | 0 | 0.34 | -0.37 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 255.00 | 9.10 | 13.00 | % | 0 | 0 | 0.34 | -0.43 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 260.00 | 11.40 | 15.50 | % | 0 | 0 | 0.33 | -0.50 | 0.01 | -0.13 | 6/13/2025 4:00:07 PM EST | |||
| 265.00 | 14.00 | 18.00 | % | 0 | 0 | 0.32 | -0.57 | 0.01 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 270.00 | 17.20 | 21.40 | % | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 275.00 | 20.70 | 24.90 | % | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 280.00 | 24.70 | 28.80 | % | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 285.00 | 28.80 | 33.10 | % | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 290.00 | 33.30 | 37.50 | % | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 295.00 | 38.00 | 42.20 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 300.00 | 43.00 | 47.10 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 47.90 | 52.10 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 310.00 | 52.90 | 57.10 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 57.90 | 62.10 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 62.90 | 67.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 67.90 | 72.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 72.90 | 77.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 77.90 | 82.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 82.90 | 87.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 87.90 | 92.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 350.00 | 92.90 | 97.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST |