MAR - Marriott International, Inc. - Options-Kette

Marriott International, Inc.
US ˙ NasdaqGS ˙ US5719032022

Verfall
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
MAR20260612C00180000 180.00 195.10 198.60 0.00 0 0 195.28% 1.00 0.00 -0.06 0.01 0.05
MAR20260612C00185000 185.00 190.10 193.40 0.00 0 0 193.10% 0.99 0.00 -0.08 0.01 0.05
MAR20260612C00190000 190.00 185.10 188.80 0.00 0 0 245.24% 0.98 0.00 -0.42 0.03 0.05
MAR20260612C00195000 195.00 180.10 183.70 0.00 0 0 236.85% 0.97 0.00 -0.41 0.04 0.05
MAR20260612C00200000 200.00 175.10 178.70 0.00 0 0 228.66% 0.97 0.00 -0.41 0.04 0.05
MAR20260612C00205000 205.00 170.10 173.70 0.00 0 0 220.67% 0.97 0.00 -0.41 0.04 0.05
MAR20260612C00210000 210.00 165.10 168.50 0.00 0 0 212.87% 0.97 0.00 -0.40 0.04 0.05
MAR20260612C00215000 215.00 160.10 163.50 0.00 0 0 205.25% 0.97 0.00 -0.40 0.04 0.05
MAR20260612C00220000 220.00 155.10 159.00 0.00 0 0 197.80% 0.97 0.00 -0.40 0.04 0.05
MAR20260612C00225000 225.00 150.10 153.60 0.00 0 0 190.50% 0.97 0.00 -0.40 0.04 0.06
MAR20260612C00230000 230.00 145.10 148.70 0.00 0 0 116.65% 1.00 0.00 -0.01 0.01 0.06
MAR20260612C00235000 235.00 140.20 143.70 0.00 0 0 176.35% 0.97 0.00 -0.39 0.04 0.06
MAR20260612C00240000 240.00 135.20 138.70 0.00 0 0 169.49% 0.97 0.00 -0.39 0.05 0.06
MAR20260612C00245000 245.00 130.20 133.70 0.00 0 0 162.75% 0.96 0.00 -0.38 0.05 0.06
MAR20260612C00250000 250.00 125.20 128.70 0.00 0 0 155.24% 0.96 0.00 -0.37 0.05 0.06
MAR20260612C00255000 255.00 120.20 123.50 0.00 0 0 149.62% 0.96 0.00 -0.37 0.05 0.06
MAR20260612C00260000 260.00 115.20 118.70 0.00 0 0 143.23% 0.96 0.00 -0.37 0.05 0.06
MAR20260612C00265000 265.00 110.20 113.90 0.00 0 1 138.80% 0.96 0.00 -0.39 0.05 0.06
MAR20260612C00270000 270.00 105.20 108.80 0.00 0 0 131.79% 0.96 0.00 -0.37 0.06 0.06
MAR20260612C00275000 275.00 100.20 103.80 0.00 0 0 126.38% 0.95 0.00 -0.38 0.06 0.07
MAR20260612C00280000 280.00 95.20 98.80 0.00 0 0 72.83% 1.00 0.00 -0.01 0.01 0.07
MAR20260612C00285000 285.00 90.20 93.60 0.00 0 0 73.59% 0.99 0.00 -0.03 0.01 0.07
MAR20260612C00290000 290.00 85.20 88.50 0.00 0 0 108.36% 0.95 0.00 -0.36 0.07 0.07
MAR20260612C00295000 295.00 80.20 83.90 0.00 0 0 102.50% 0.94 0.00 -0.36 0.07 0.07
MAR20260612C00300000 300.00 75.20 78.60 0.00 0 0 70.69% 0.98 0.00 -0.09 0.03 0.07
MAR20260612C00305000 305.00 70.20 73.80 0.00 0 0 90.96% 0.94 0.00 -0.34 0.07 0.07
MAR20260612C00310000 310.00 65.10 68.80 0.00 0 0 86.56% 0.93 0.00 -0.36 0.08 0.07
MAR20260612C00315000 315.00 60.30 63.70 0.00 0 0 47.21% 0.99 0.00 -0.02 0.01 0.08
MAR20260612C00320000 320.00 55.30 58.70 0.00 0 0 75.17% 0.92 0.00 -0.34 0.09 0.07
MAR20260612C00325000 325.00 50.30 53.90 0.00 0 1 51.76% 0.97 0.00 -0.11 0.05 0.08
MAR20260612C00330000 330.00 45.40 49.10 0.00 0 0 27.51% 1.00 0.00 0.00 0.00 0.08
MAR20260612C00332500 332.50 43.00 46.40 0.00 0 0 46.75% 0.96 0.00 -0.13 0.06 0.08
MAR20260612C00335000 335.00 40.50 44.10 0.00 0 0 40.31% 0.97 0.00 -0.08 0.04 0.08
MAR20260612C00337500 337.50 38.10 41.50 0.00 0 0 43.63% 0.95 0.00 -0.14 0.07 0.08
MAR20260612C00340000 340.00 35.70 39.10 0.00 0 2 39.64% 0.95 0.00 -0.12 0.06 0.08
MAR20260612C00342500 342.50 33.30 36.90 0.00 0 0 39.48% 0.94 0.01 -0.15 0.07 0.08
MAR20260612C00345000 345.00 30.90 34.50 0.00 0 0 37.67% 0.93 0.01 -0.15 0.08 0.08
MAR20260612C00347500 347.50 28.50 32.00 0.00 0 0 40.02% 0.90 0.01 -0.22 0.11 0.08
MAR20260612C00350000 350.00 26.20 29.60 0.00 0 2 38.21% 0.89 0.01 -0.23 0.11 0.08
MAR20260612C00352500 352.50 24.40 27.60 0.00 0 0 37.10% 0.87 0.01 -0.25 0.13 0.08
MAR20260612C00355000 355.00 21.70 25.00 0.00 0 11 36.10% 0.85 0.01 -0.27 0.14 0.07
MAR20260612C00357500 357.50 19.50 22.80 0.00 0 0 34.81% 0.83 0.01 -0.29 0.15 0.07
MAR20260612C00360000 360.00 17.40 20.90 0.00 0 1 35.63% 0.79 0.01 -0.34 0.17 0.07
MAR20260612C00362500 362.50 15.30 18.50 0.00 0 73 35.00% 0.76 0.02 -0.36 0.19 0.07
MAR20260612C00365000 365.00 13.30 16.80 0.00 0 2 32.70% 0.73 0.02 -0.36 0.20 0.06
MAR20260612C00367500 367.50 12.50 14.20 0.00 0 1 30.23% 0.69 0.02 -0.35 0.21 0.06
MAR20260612C00370000 370.00 10.70 12.50 0.00 0 9 32.29% 0.63 0.02 -0.41 0.22 0.06
MAR20260612C00372500 372.50 9.40 10.90 0.00 0 0 31.52% 0.59 0.02 -0.41 0.23 0.05
MAR20260612C00375000 375.00 7.90 9.30 0.00 0 7 31.07% 0.53 0.02 -0.41 0.24 0.05
MAR20260612C00377500 377.50 6.40 8.00 0.00 0 0 30.71% 0.48 0.02 -0.41 0.24 0.04
MAR20260612C00380000 380.00 5.30 6.40 0.00 0 28 30.61% 0.42 0.02 -0.40 0.23 0.04
MAR20260612C00382500 382.50 4.30 5.40 0.00 0 16 30.51% 0.37 0.02 -0.39 0.22 0.03
MAR20260612C00385000 385.00 3.40 4.20 3.37 15 5 29.14% 0.31 0.02 -0.34 0.21 0.03
MAR20260612C00387500 387.50 2.65 3.70 0.00 0 1 30.58% 0.28 0.02 -0.34 0.20 0.02
MAR20260612C00390000 390.00 2.10 3.30 2.00 3 4 30.82% 0.24 0.02 -0.31 0.18 0.02
MAR20260612C00392500 392.50 1.75 2.05 1.75 50 101 28.61% 0.18 0.02 -0.24 0.16 0.02
MAR20260612C00395000 395.00 0.75 3.30 0.00 0 22 34.83% 0.19 0.01 -0.31 0.16 0.02
MAR20260612C00397500 397.50 0.75 2.95 0.00 0 0 34.88% 0.16 0.01 -0.28 0.15 0.01
MAR20260612C00400000 400.00 0.00 2.65 0.00 0 11 34.42% 0.13 0.01 -0.24 0.13 0.01
MAR20260612C00402500 402.50 0.00 1.90 0.00 0 0 31.52% 0.09 0.01 -0.16 0.10 0.01
MAR20260612C00405000 405.00 0.00 2.25 0.00 0 9 37.35% 0.11 0.01 -0.22 0.11 0.01
MAR20260612C00407500 407.50 0.00 2.35 0.00 0 0 40.02% 0.11 0.01 -0.24 0.11 0.01
MAR20260612C00410000 410.00 0.00 2.25 0.00 0 12 38.04% 0.08 0.01 -0.18 0.09 0.01
MAR20260612C00412500 412.50 0.00 2.25 0.00 0 0 43.84% 0.10 0.01 -0.24 0.10 0.01
MAR20260612C00415000 415.00 0.00 1.65 0.00 0 0 42.62% 0.08 0.01 -0.19 0.09 0.01
MAR20260612C00417500 417.50 0.00 0.85 0.15 4 1 37.44% 0.04 0.00 -0.10 0.05 0.00
MAR20260612C00420000 420.00 0.00 2.20 0.00 0 0 49.45% 0.08 0.01 -0.24 0.09 0.01
MAR20260612C00422500 422.50 0.00 2.15 0.00 0 0 51.42% 0.08 0.00 -0.24 0.09 0.01
MAR20260612C00425000 425.00 0.00 2.15 0.00 0 0 53.37% 0.08 0.00 -0.25 0.09 0.01
MAR20260612C00427500 427.50 0.00 1.65 0.00 0 0 50.73% 0.06 0.00 -0.18 0.07 0.01
MAR20260612C00430000 430.00 0.00 2.15 0.00 0 0 57.18% 0.08 0.00 -0.25 0.08 0.01
MAR20260612C00432500 432.50 0.00 1.45 0.00 0 0 54.29% 0.06 0.00 -0.19 0.07 0.00
MAR20260612C00435000 435.00 0.00 2.15 0.00 0 0 60.89% 0.07 0.00 -0.26 0.08 0.01
MAR20260612C00440000 440.00 0.00 1.35 0.00 0 0 54.95% 0.04 0.00 -0.14 0.05 0.00
MAR20260612C00445000 445.00 0.00 2.15 0.00 0 0 68.04% 0.07 0.00 -0.27 0.08 0.01
MAR20260612C00450000 450.00 0.00 2.15 0.00 0 0 71.50% 0.06 0.00 -0.27 0.07 0.01
MAR20260612C00455000 455.00 0.00 1.95 0.00 0 0 61.85% 0.03 0.00 -0.12 0.04 0.00
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
MAR20260612P00180000 180.00 0.00 2.15 0.21 1 0 246.13% -0.02 0.00 -0.33 0.03 -0.00
MAR20260612P00185000 185.00 0.00 2.15 0.00 0 0 237.90% -0.02 0.00 -0.33 0.03 -0.00
MAR20260612P00190000 190.00 0.00 2.15 0.00 0 0 229.88% -0.02 0.00 -0.33 0.03 -0.00
MAR20260612P00195000 195.00 0.00 2.15 0.00 0 1 222.07% -0.02 0.00 -0.32 0.03 -0.00
MAR20260612P00200000 200.00 0.00 2.15 0.00 0 0 214.45% -0.02 0.00 -0.32 0.03 -0.00
MAR20260612P00205000 205.00 0.00 2.15 0.00 0 0 207.01% -0.02 0.00 -0.32 0.03 -0.00
MAR20260612P00210000 210.00 0.00 2.10 0.00 0 0 199.74% -0.02 0.00 -0.32 0.03 -0.00
MAR20260612P00215000 215.00 0.00 2.15 0.00 0 0 192.63% -0.02 0.00 -0.32 0.03 -0.00
MAR20260612P00220000 220.00 0.00 2.15 0.00 0 0 185.67% -0.02 0.00 -0.32 0.03 -0.00
MAR20260612P00225000 225.00 0.00 2.15 0.00 0 0 178.86% -0.03 0.00 -0.31 0.03 -0.00
MAR20260612P00230000 230.00 0.00 2.15 0.00 0 0 172.18% -0.03 0.00 -0.31 0.04 -0.00
MAR20260612P00235000 235.00 0.00 2.15 0.00 0 0 165.64% -0.03 0.00 -0.31 0.04 -0.00
MAR20260612P00240000 240.00 0.00 2.15 0.00 0 0 159.21% -0.03 0.00 -0.31 0.04 -0.00
MAR20260612P00245000 245.00 0.00 2.15 0.00 0 0 152.90% -0.03 0.00 -0.31 0.04 -0.00
MAR20260612P00250000 250.00 0.00 2.15 0.00 0 0 146.74% -0.03 0.00 -0.30 0.04 -0.00
MAR20260612P00255000 255.00 0.00 2.10 0.00 0 0 140.60% -0.03 0.00 -0.30 0.04 -0.00
MAR20260612P00260000 260.00 0.00 2.10 0.00 0 0 134.60% -0.03 0.00 -0.30 0.04 -0.00
MAR20260612P00265000 265.00 0.00 2.10 0.00 0 0 128.12% -0.03 0.00 -0.29 0.04 -0.00
MAR20260612P00270000 270.00 0.00 2.15 0.00 0 0 122.32% -0.04 0.00 -0.29 0.05 -0.00
MAR20260612P00275000 275.00 0.00 2.10 0.00 0 1 116.59% -0.04 0.00 -0.29 0.05 -0.00
MAR20260612P00280000 280.00 0.00 2.10 0.00 0 2 110.95% -0.04 0.00 -0.28 0.05 -0.00
MAR20260612P00285000 285.00 0.00 2.10 0.00 0 1 105.37% -0.04 0.00 -0.28 0.05 -0.00
MAR20260612P00290000 290.00 0.00 2.10 0.00 0 1 99.86% -0.04 0.00 -0.28 0.05 -0.00
MAR20260612P00295000 295.00 0.00 2.10 0.00 0 0 94.41% -0.04 0.00 -0.27 0.06 -0.00
MAR20260612P00300000 300.00 0.00 2.10 0.00 0 0 89.02% -0.05 0.00 -0.27 0.06 -0.00
MAR20260612P00305000 305.00 0.00 2.15 0.00 0 5 84.09% -0.05 0.00 -0.27 0.06 -0.00
MAR20260612P00310000 310.00 0.00 2.15 0.00 0 9 78.76% -0.05 0.00 -0.26 0.06 -0.00
MAR20260612P00315000 315.00 0.00 1.90 0.00 0 8 71.54% -0.05 0.00 -0.24 0.06 -0.00
MAR20260612P00320000 320.00 0.00 1.95 0.00 0 3 65.21% -0.05 0.00 -0.22 0.06 -0.00
MAR20260612P00325000 325.00 0.00 2.20 0.00 0 1 63.32% -0.07 0.00 -0.25 0.08 -0.01
MAR20260612P00330000 330.00 0.00 2.25 0.00 0 0 58.39% -0.07 0.00 -0.25 0.08 -0.01
MAR20260612P00332500 332.50 0.00 2.30 0.00 0 0 56.06% -0.08 0.00 -0.25 0.09 -0.01
MAR20260612P00335000 335.00 0.00 2.25 0.00 0 8 53.12% -0.08 0.00 -0.24 0.09 -0.01
MAR20260612P00337500 337.50 0.00 2.45 0.00 0 0 51.60% -0.09 0.01 -0.26 0.09 -0.01
MAR20260612P00340000 340.00 0.00 2.50 0.00 0 2 49.18% -0.09 0.01 -0.26 0.10 -0.01
MAR20260612P00342500 342.50 0.00 2.60 0.00 0 2 46.98% -0.10 0.01 -0.26 0.10 -0.01
MAR20260612P00345000 345.00 0.00 1.95 0.00 0 3 39.29% -0.08 0.01 -0.18 0.09 -0.01
MAR20260612P00347500 347.50 0.00 2.90 0.00 0 3 42.86% -0.12 0.01 -0.27 0.12 -0.01
MAR20260612P00350000 350.00 0.00 2.05 1.16 1 77 35.24% -0.09 0.01 -0.19 0.10 -0.01
MAR20260612P00352500 352.50 0.70 2.15 0.95 4 0 37.81% -0.13 0.01 -0.26 0.13 -0.01
MAR20260612P00355000 355.00 1.10 3.50 0.00 0 39 40.67% -0.18 0.01 -0.35 0.15 -0.02
MAR20260612P00357500 357.50 0.45 2.70 0.00 0 0 31.26% -0.15 0.01 -0.24 0.14 -0.01
MAR20260612P00360000 360.00 1.70 2.75 0.00 0 3 34.55% -0.21 0.01 -0.32 0.17 -0.02
MAR20260612P00362500 362.50 1.90 3.50 0.00 0 1 33.32% -0.24 0.02 -0.34 0.18 -0.02
MAR20260612P00365000 365.00 2.60 3.80 0.00 0 8 32.90% -0.28 0.02 -0.37 0.20 -0.02
MAR20260612P00367500 367.50 2.00 4.80 0.00 0 0 32.19% -0.32 0.02 -0.39 0.21 -0.03
MAR20260612P00370000 370.00 3.90 5.50 0.00 0 4 31.88% -0.37 0.02 -0.41 0.22 -0.03
MAR20260612P00372500 372.50 4.70 6.50 5.40 1 0 31.54% -0.42 0.02 -0.42 0.23 -0.03
MAR20260612P00375000 375.00 5.70 7.20 0.00 0 6 31.30% -0.47 0.02 -0.42 0.23 -0.04
MAR20260612P00377500 377.50 6.80 8.40 0.00 0 5 30.46% -0.53 0.02 -0.41 0.23 -0.04
MAR20260612P00380000 380.00 8.10 9.70 0.00 0 0 30.31% -0.58 0.02 -0.40 0.23 -0.04
MAR20260612P00382500 382.50 9.50 11.10 10.87 1 8 27.86% -0.65 0.02 -0.36 0.22 -0.05
MAR20260612P00385000 385.00 10.40 12.70 12.60 2 5 31.41% -0.68 0.02 -0.39 0.21 -0.05
MAR20260612P00387500 387.50 12.90 14.40 0.00 0 0 27.70% -0.76 0.02 -0.30 0.18 -0.05
MAR20260612P00390000 390.00 14.00 17.30 0.00 0 2 28.40% -0.80 0.02 -0.28 0.17 -0.05
MAR20260612P00392500 392.50 15.90 19.30 0.00 0 0 27.50% -0.85 0.02 -0.23 0.14 -0.05
MAR20260612P00395000 395.00 17.70 21.30 0.00 0 6 25.71% -0.90 0.01 -0.17 0.10 -0.04
MAR20260612P00397500 397.50 20.10 23.50 0.00 0 0 24.78% -0.94 0.01 -0.13 0.07 -0.03
MAR20260612P00400000 400.00 22.30 25.70 0.00 0 0 37.74% -0.85 0.01 -0.30 0.14 -0.05
MAR20260612P00402500 402.50 24.40 28.00 0.00 0 0 28.82% -0.95 0.01 -0.13 0.06 -0.03
MAR20260612P00405000 405.00 26.90 30.30 0.00 0 0 44.17% -0.86 0.01 -0.34 0.13 -0.05
MAR20260612P00407500 407.50 29.30 32.80 0.00 0 0 48.10% -0.85 0.01 -0.38 0.14 -0.05
MAR20260612P00410000 410.00 31.80 35.20 0.00 0 0 48.11% -0.87 0.01 -0.34 0.12 -0.05
MAR20260612P00412500 412.50 34.50 37.70 0.00 0 0 31.02% -0.99 0.00 -0.08 0.01 -0.01
MAR20260612P00415000 415.00 36.80 40.20 0.00 0 0 47.93% -0.91 0.01 -0.28 0.10 -0.05
MAR20260612P00417500 417.50 39.20 42.70 0.00 0 0 50.02% -0.91 0.01 -0.28 0.10 -0.05
MAR20260612P00420000 420.00 41.70 45.20 0.00 0 0 52.08% -0.91 0.01 -0.29 0.09 -0.05
MAR20260612P00422500 422.50 44.20 47.70 0.00 0 0 59.16% -0.89 0.01 -0.37 0.11 -0.05
MAR20260612P00425000 425.00 46.70 50.20 0.00 0 0 63.99% -0.88 0.01 -0.42 0.12 -0.06
MAR20260612P00427500 427.50 49.20 52.70 0.00 0 0 63.34% -0.90 0.01 -0.38 0.11 -0.05
MAR20260612P00430000 430.00 51.70 55.20 0.00 0 0 41.95% -1.00 0.00 -0.08 0.01 -0.01
MAR20260612P00432500 432.50 54.20 57.70 0.00 0 0 67.40% -0.90 0.00 -0.39 0.10 -0.05
MAR20260612P00435000 435.00 56.70 60.20 0.00 0 0 72.33% -0.89 0.00 -0.44 0.11 -0.06
MAR20260612P00440000 440.00 61.70 65.20 0.00 0 0 67.53% -0.93 0.00 -0.31 0.08 -0.05
MAR20260612P00445000 445.00 66.70 70.20 0.00 0 1 71.15% -0.93 0.00 -0.32 0.08 -0.05
MAR20260612P00450000 450.00 71.70 75.20 0.00 0 0 53.44% -1.00 0.00 -0.08 0.01 -0.01
MAR20260612P00455000 455.00 76.60 80.20 0.00 0 0 78.17% -0.94 0.00 -0.33 0.07 -0.05
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:MAQ 323,45 €
IT:1MAR 298,85 €
GB:0JYW 376,77 $
AT:MAR 328,10 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center