Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $259.81 as of 6/6/2025 3:49:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 124.60 | 127.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 145.00 | 119.60 | 122.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 150.00 | 114.60 | 117.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 155.00 | 109.60 | 112.20 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 160.00 | 104.60 | 107.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 165.00 | 99.60 | 102.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 170.00 | 94.60 | 97.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 175.00 | 89.60 | 92.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 180.00 | 84.60 | 87.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 185.00 | 79.60 | 82.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 190.00 | 74.60 | 77.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 195.00 | 69.80 | 72.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 200.00 | 64.60 | 67.30 | 61.70 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 205.00 | 59.70 | 62.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 210.00 | 54.60 | 57.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 215.00 | 49.70 | 52.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 220.00 | 44.60 | 47.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 225.00 | 38.90 | 42.50 | 47.27 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:07 PM EST |
| 230.00 | 34.00 | 37.50 | 32.30 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/6/2025 4:00:07 PM EST |
| 235.00 | 29.10 | 32.80 | 37.82 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 6/6/2025 4:00:07 PM EST |
| 237.50 | 26.50 | 30.40 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 6/6/2025 4:00:07 PM EST | |||
| 240.00 | 24.00 | 28.00 | 33.07 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.04 | 5/12/2025 | 6/6/2025 4:00:07 PM EST |
| 242.50 | 21.60 | 25.40 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.06 | 6/6/2025 4:00:07 PM EST | |||
| 245.00 | 19.10 | 22.90 | 14.44 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.07 | 5/6/2025 | 6/6/2025 4:00:07 PM EST |
| 247.50 | 16.80 | 20.30 | 16.04 | % | 12 | 0 | 0.60 | 0.94 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 4:00:07 PM EST | |
| 250.00 | 14.30 | 18.10 | 26.95 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.90 | 0.01 | -0.18 | 5/13/2025 | 6/6/2025 4:00:07 PM EST |
| 252.50 | 12.00 | 15.70 | % | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.19 | 6/6/2025 4:00:07 PM EST | |||
| 255.00 | 10.50 | 13.60 | 11.40 | +2.17 | +23.51% | 6 | 10 | 0.33 | 0.83 | 0.02 | -0.22 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 257.50 | 7.60 | 10.90 | 5.83 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.78 | 0.03 | -0.25 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 260.00 | 6.90 | 7.70 | 7.19 | +2.79 | +63.41% | 1 | 16 | 0.25 | 0.72 | 0.03 | -0.27 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 262.50 | 4.20 | 5.80 | 4.40 | +0.50 | +12.83% | 1 | 3 | 0.21 | 0.64 | 0.04 | -0.28 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 265.00 | 2.60 | 4.30 | 4.01 | +1.51 | +60.40% | 3 | 9 | 0.21 | 0.54 | 0.04 | -0.28 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 267.50 | 2.00 | 2.90 | 2.73 | -0.30 | -9.91% | 6 | 16 | 0.22 | 0.43 | 0.04 | -0.27 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 270.00 | 0.90 | 2.20 | 1.45 | +0.20 | +16.00% | 13 | 30 | 0.22 | 0.33 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 272.50 | 0.95 | 2.50 | 1.11 | +0.55 | +98.22% | 23 | 7 | 0.28 | 0.25 | 0.03 | -0.21 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 275.00 | 0.55 | 0.85 | 0.68 | +0.36 | +112.50% | 10 | 102 | 0.24 | 0.18 | 0.03 | -0.18 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 277.50 | 0.30 | 0.55 | 0.37 | -1.10 | -74.83% | 11 | 7 | 0.24 | 0.14 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 280.00 | 0.10 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.09 | 0.02 | -0.12 | 5/30/2025 | 6/6/2025 4:00:07 PM EST |
| 282.50 | 0.00 | 0.90 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.05 | 0.01 | -0.07 | 5/27/2025 | 6/6/2025 4:00:07 PM EST |
| 285.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 155 | 0.43 | 0.03 | 0.01 | -0.05 | 5/23/2025 | 6/6/2025 4:00:07 PM EST |
| 287.50 | 0.00 | 0.90 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.03 | 6/6/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.01 | 0.00 | -0.02 | 5/15/2025 | 6/6/2025 4:00:07 PM EST |
| 295.00 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 6/6/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 305.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 0.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 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 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 6/6/2025 4:00:07 PM EST |
| 235.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 237.50 | 0.00 | 0.35 | 0.10 | -0.01 | -9.10% | 9 | 3 | 0.42 | -0.01 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 6/6/2025 4:00:07 PM EST |
| 242.50 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.03 | 0.00 | -0.06 | 6/2/2025 | 6/6/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 2.00 | 0.10 | -0.50 | -83.34% | 1 | 33 | 0.59 | -0.03 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 247.50 | 0.00 | 2.30 | 0.15 | -0.40 | -72.73% | 1 | 2 | 0.41 | -0.06 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 250.00 | 0.10 | 0.35 | 0.33 | -0.37 | -52.86% | 2 | 89 | 0.28 | -0.10 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 252.50 | 0.35 | 1.80 | 0.49 | -1.50 | -75.38% | 2 | 8 | 0.36 | -0.12 | 0.02 | -0.19 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 255.00 | 0.50 | 0.80 | 0.59 | -1.06 | -64.25% | 2 | 70 | 0.27 | -0.17 | 0.02 | -0.22 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 257.50 | 0.60 | 1.35 | 0.92 | -1.73 | -65.29% | 6 | 3 | 0.26 | -0.22 | 0.03 | -0.25 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 260.00 | 0.90 | 1.60 | 1.29 | -2.61 | -66.93% | 12 | 6 | 0.23 | -0.28 | 0.03 | -0.27 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 262.50 | 1.90 | 2.60 | 2.07 | -1.09 | -34.50% | 12 | 8 | 0.25 | -0.36 | 0.04 | -0.28 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 265.00 | 2.85 | 3.20 | 2.91 | -2.44 | -45.61% | 8 | 57 | 0.23 | -0.46 | 0.04 | -0.28 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 267.50 | 4.10 | 5.50 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.57 | 0.04 | -0.27 | 6/3/2025 | 6/6/2025 4:00:07 PM EST |
| 270.00 | 5.60 | 7.20 | 6.30 | -4.20 | -40.00% | 3 | 3 | 0.26 | -0.67 | 0.04 | -0.24 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 272.50 | 6.10 | 9.40 | % | 0 | 0 | 0.22 | -0.75 | 0.03 | -0.21 | 6/6/2025 4:00:07 PM EST | |||
| 275.00 | 8.00 | 11.70 | % | 0 | 0 | 0.32 | -0.82 | 0.03 | -0.18 | 6/6/2025 4:00:07 PM EST | |||
| 277.50 | 10.50 | 14.00 | % | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.15 | 6/6/2025 4:00:07 PM EST | |||
| 280.00 | 12.50 | 16.30 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.12 | 5/13/2025 | 6/6/2025 4:00:07 PM EST |
| 282.50 | 14.80 | 18.70 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.07 | 6/6/2025 4:00:07 PM EST | |||
| 285.00 | 17.50 | 21.10 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.05 | 6/6/2025 4:00:07 PM EST | |||
| 287.50 | 20.10 | 23.80 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 6/6/2025 4:00:07 PM EST | |||
| 290.00 | 22.80 | 26.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 6/6/2025 4:00:07 PM EST | |||
| 295.00 | 28.00 | 30.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 6/6/2025 4:00:07 PM EST | |||
| 300.00 | 32.30 | 36.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 305.00 | 37.90 | 40.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 310.00 | 43.00 | 45.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 315.00 | 48.00 | 50.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 320.00 | 52.90 | 55.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 325.00 | 57.90 | 60.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 330.00 | 62.90 | 65.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 335.00 | 67.30 | 71.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 340.00 | 72.30 | 75.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 345.00 | 77.90 | 80.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 350.00 | 82.30 | 85.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST |