Options Chain for MARTIN MARIETTA MATLS INC COM (MLM) - $587.37 as of 3/13/2026 11:49:24 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 73.90 | 80.00 | 76.95 | 172.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.12 | 2/25/2026 | 3/16/2026 4:00:04 PM EST |
| 520.00 | 64.20 | 70.20 | 67.20 | 71.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.08 | 0.96 | 0.00 | -0.44 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 530.00 | 54.80 | 60.90 | 57.85 | 61.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.01 | 0.93 | 0.00 | -0.64 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 540.00 | 44.60 | 51.60 | 48.10 | % | 0.09 | 0 | 0 | 0.92 | 0.90 | 0.00 | -0.85 | 3/16/2026 4:00:04 PM EST | |||
| 550.00 | 34.40 | 40.90 | 37.65 | 116.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 0.85 | 0.01 | -1.04 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 560.00 | 26.40 | 32.00 | 29.20 | % | 0.05 | 0 | 0 | 0.48 | 0.80 | 0.01 | -1.16 | 3/16/2026 4:00:04 PM EST | |||
| 570.00 | 19.70 | 22.40 | 21.05 | 96.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.71 | 0.01 | -1.28 | 2/12/2026 | 3/16/2026 4:00:04 PM EST |
| 580.00 | 12.40 | 15.80 | 14.10 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | 0.60 | 0.01 | -1.28 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 590.00 | 6.60 | 11.00 | 8.80 | 7.40 | -2.50 | -25.26% | 0.01 | 3 | 26 | 0.43 | 0.45 | 0.02 | -1.21 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 600.00 | 3.40 | 6.60 | 5.00 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.29 | 0.01 | -1.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 610.00 | 1.10 | 3.10 | 2.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.38 | 0.16 | 0.01 | -0.70 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 620.00 | 0.50 | 3.00 | 1.75 | 1.40 | +0.30 | +27.28% | 0.00 | 10 | 18 | 0.44 | 0.08 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.04 | 0.00 | -0.22 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.01 | 0.00 | -0.10 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 1.50 | 0.75 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.03 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 2.40 | 1.20 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 4.52 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.12 | 3/16/2026 4:00:04 PM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.44 | 3/16/2026 4:00:04 PM EST | |||
| 530.00 | 0.00 | 1.70 | 0.85 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.07 | 0.00 | -0.64 | 1/16/2026 | 3/16/2026 4:00:04 PM EST |
| 540.00 | 0.80 | 4.60 | 2.70 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.10 | 0.00 | -0.85 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 550.00 | 1.15 | 5.00 | 3.08 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.15 | 0.01 | -1.04 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 560.00 | 2.00 | 5.10 | 3.55 | 2.45 | -2.31 | -48.53% | 0.01 | 1 | 8 | 0.51 | -0.20 | 0.01 | -1.16 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 570.00 | 3.90 | 9.60 | 6.75 | 3.70 | +1.25 | +51.02% | 0.01 | 2 | 20 | 0.48 | -0.29 | 0.01 | -1.28 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 580.00 | 6.40 | 11.20 | 8.80 | 7.50 | -3.20 | -29.91% | 0.02 | 2 | 17 | 0.47 | -0.40 | 0.01 | -1.28 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 590.00 | 11.00 | 16.40 | 13.70 | 9.30 | -7.05 | -43.12% | 0.02 | 1 | 55 | 0.45 | -0.55 | 0.02 | -1.21 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 600.00 | 17.50 | 20.70 | 19.10 | 13.55 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.43 | -0.71 | 0.01 | -1.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 610.00 | 23.60 | 30.00 | 26.80 | 19.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.58 | -0.84 | 0.01 | -0.70 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 620.00 | 32.20 | 38.90 | 35.55 | 27.05 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.64 | -0.92 | 0.01 | -0.43 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 630.00 | 41.30 | 46.80 | 44.05 | 44.24 | +1.09 | +2.53% | 0.07 | 1 | 14 | 0.60 | -0.96 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 640.00 | 51.30 | 56.50 | 53.90 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.66 | -0.99 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 650.00 | 60.80 | 66.20 | 63.50 | 49.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | -1.00 | 0.00 | -0.03 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 660.00 | 70.50 | 76.80 | 73.65 | 67.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 670.00 | 80.70 | 86.30 | 83.50 | 73.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 680.00 | 90.40 | 96.70 | 93.55 | 25.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 690.00 | 100.30 | 106.90 | 103.60 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 700.00 | 110.30 | 115.40 | 112.85 | 112.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 710.00 | 120.40 | 125.30 | 122.85 | 122.83 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 720.00 | 130.30 | 136.90 | 133.60 | 82.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 730.00 | 140.10 | 148.70 | 144.40 | 66.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 740.00 | 150.20 | 158.70 | 154.45 | 61.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 750.00 | 160.20 | 168.60 | 164.40 | 69.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:04 PM EST |
| 760.00 | 170.20 | 178.60 | 174.40 | 92.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:04 PM EST |
| 770.00 | 180.20 | 188.70 | 184.45 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 780.00 | 190.20 | 198.70 | 194.45 | 116.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 790.00 | 200.20 | 208.70 | 204.45 | 132.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 800.00 | 210.20 | 218.60 | 214.40 | 142.88 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |