Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $240.84 as of 4/26/2024 9:28:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 110.00 | 113.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 104.90 | 108.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 140.00 | 99.10 | 102.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 145.00 | 94.50 | 97.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 150.00 | 90.10 | 92.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 155.00 | 84.60 | 87.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 160.00 | 80.00 | 83.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 75.40 | 77.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 69.70 | 72.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 64.00 | 67.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 59.90 | 62.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 54.50 | 57.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 49.70 | 53.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 44.60 | 47.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 40.00 | 42.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 205.00 | 35.10 | 37.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 29.90 | 33.20 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 212.50 | 28.00 | 30.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 215.00 | 24.80 | 28.40 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.07 | 4/26/2024 3:59:59 PM EST | |||
| 217.50 | 22.90 | 24.90 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.09 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 20.70 | 22.30 | 27.50 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.94 | 0.01 | -0.13 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 222.50 | 17.50 | 20.00 | % | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.16 | 4/26/2024 3:59:59 PM EST | |||
| 225.00 | 16.60 | 17.20 | 22.61 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.89 | 0.01 | -0.20 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 227.50 | 14.30 | 15.00 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.85 | 0.02 | -0.24 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 230.00 | 11.10 | 12.90 | % | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.29 | 4/26/2024 3:59:59 PM EST | |||
| 232.50 | 9.30 | 10.90 | % | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.33 | 4/26/2024 3:59:59 PM EST | |||
| 235.00 | 8.40 | 9.20 | 10.36 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.68 | 0.03 | -0.36 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 237.50 | 7.20 | 7.50 | 8.65 | 0.00 | 0.00% | 0 | 109 | 0.41 | 0.61 | 0.03 | -0.38 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 240.00 | 5.70 | 6.10 | 6.24 | -0.16 | -2.50% | 15 | 43 | 0.41 | 0.54 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 242.50 | 4.50 | 4.90 | 4.99 | -0.71 | -12.46% | 34 | 14 | 0.41 | 0.47 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 245.00 | 3.50 | 3.80 | 4.01 | -0.63 | -13.58% | 11 | 18 | 0.40 | 0.39 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 247.50 | 1.80 | 2.95 | 2.95 | -1.35 | -31.40% | 13 | 6 | 0.40 | 0.32 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 250.00 | 1.75 | 2.15 | 2.22 | -0.38 | -14.62% | 15 | 115 | 0.40 | 0.26 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 252.50 | 1.35 | 1.60 | 1.63 | -0.17 | -9.45% | 5 | 27 | 0.39 | 0.20 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 255.00 | 0.95 | 1.15 | 1.20 | -0.27 | -18.37% | 4 | 32 | 0.39 | 0.15 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 257.50 | 0.65 | 0.85 | 1.13 | -0.27 | -19.29% | 5 | 33 | 0.39 | 0.11 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 260.00 | 0.45 | 0.60 | 0.52 | -0.08 | -13.34% | 10 | 493 | 0.39 | 0.08 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 262.50 | 0.30 | 0.45 | 0.37 | -0.08 | -17.78% | 4 | 4 | 0.40 | 0.06 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 265.00 | 0.20 | 1.55 | 0.35 | +0.02 | +6.07% | 2 | 53 | 0.46 | 0.04 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 267.50 | 0.10 | 0.30 | 0.25 | -0.06 | -19.36% | 17 | 6 | 0.41 | 0.03 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 270.00 | 0.10 | 1.45 | 0.20 | +0.15 | +300.00% | 7 | 36 | 0.55 | 0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 272.50 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 275.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 104 | 0.58 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 280.00 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 285.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 295.00 | 0.00 | 0.65 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 205.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 210.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.57 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 212.50 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 215.00 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 217.50 | 0.25 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 36 | 0.51 | -0.04 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 220.00 | 0.40 | 0.55 | 0.39 | -0.12 | -23.53% | 29 | 7 | 0.46 | -0.06 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 222.50 | 0.55 | 0.70 | 0.62 | +0.02 | +3.34% | 1 | 50 | 0.44 | -0.08 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 225.00 | 0.75 | 0.90 | 0.72 | -0.06 | -7.70% | 5 | 27 | 0.43 | -0.11 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 227.50 | 1.05 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.15 | 0.02 | -0.24 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 230.00 | 1.45 | 1.80 | 1.67 | 0.00 | 0.00% | 0 | 51 | 0.41 | -0.20 | 0.02 | -0.29 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 232.50 | 2.00 | 2.25 | 2.05 | +0.70 | +51.86% | 7 | 12 | 0.41 | -0.26 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 235.00 | 2.45 | 3.10 | 2.80 | +0.03 | +1.09% | 1,630 | 58 | 0.41 | -0.32 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 237.50 | 3.60 | 3.90 | 3.40 | -0.35 | -9.34% | 2 | 26 | 0.40 | -0.39 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 240.00 | 4.70 | 5.00 | 4.80 | +0.20 | +4.35% | 5 | 43 | 0.40 | -0.46 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 242.50 | 6.00 | 6.30 | 6.00 | +0.40 | +7.15% | 46 | 27 | 0.40 | -0.53 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 245.00 | 7.40 | 7.80 | 7.41 | +0.21 | +2.92% | 10 | 31 | 0.40 | -0.61 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 247.50 | 9.10 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.68 | 0.03 | -0.36 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 250.00 | 10.80 | 11.50 | 10.82 | +3.62 | +50.28% | 1 | 19 | 0.39 | -0.74 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 252.50 | 12.30 | 13.30 | 8.30 | 0.00 | 0.00% | 0 | 37 | 0.36 | -0.80 | 0.02 | -0.28 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 255.00 | 14.60 | 15.50 | 14.30 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.85 | 0.02 | -0.24 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 257.50 | 16.90 | 17.70 | 13.50 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.89 | 0.02 | -0.19 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 260.00 | 18.90 | 20.30 | 20.79 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.92 | 0.01 | -0.15 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 262.50 | 21.30 | 22.80 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.12 | 4/26/2024 3:59:59 PM EST | |||
| 265.00 | 23.20 | 26.00 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.09 | 4/26/2024 3:59:59 PM EST | |||
| 267.50 | 24.80 | 28.00 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 270.00 | 27.30 | 30.40 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 4/26/2024 3:59:59 PM EST | |||
| 272.50 | 30.10 | 32.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 275.00 | 32.30 | 35.70 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 280.00 | 38.50 | 40.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 285.00 | 42.80 | 45.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 290.00 | 47.60 | 50.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 295.00 | 52.90 | 55.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 300.00 | 57.40 | 60.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 305.00 | 62.60 | 65.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 310.00 | 67.10 | 70.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 315.00 | 72.60 | 75.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 320.00 | 77.30 | 80.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 325.00 | 82.60 | 85.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |