MAR rantai opsi Marriott International, Inc.

Expirasi Cboe delayed options data · per 00:40 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±6.5% (365.40–416.20) · ATM IV 27.3% · P/C open interest 1.31

CALLS								Strike	PUT
Bid	Tanya	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
189.50	193.50		4	97.0%	0.99	0.0002	-0.019	200	0	2.15		4	119.5%	-0.01	0.0002	-0.044
179.60	183.60		4	91.0%	0.99	0.0002	-0.021	210	0	2.15		6	111.8%	-0.01	0.0002	-0.044
169.60	173.60		6	83.0%	0.99	0.0003	-0.023	220	0	2.15		4	104.4%	-0.01	0.0003	-0.045
159.70	163.60		4	79.6%	0.99	0.0003	-0.025	230	0	2.15		4	97.3%	-0.01	0.0003	-0.046
149.70	153.80		6	72.4%	0.99	0.0004	-0.027	240	0	2.15		26	90.4%	-0.01	0.0004	-0.046
139.80	144.00		4	69.0%	0.99	0.0004	-0.029	250	0	2.15		6	83.9%	-0.01	0.0004	-0.048
129.80	134.00		2	62.4%	0.98	0.0005	-0.032	260	0	2.20		15	77.8%	-0.02	0.0005	-0.049
119.90	124.00			59.0%	0.98	0.0006	-0.034	270	0	2.25		58	72.0%	-0.02	0.0006	-0.051
109.90	114.00		1	52.8%	0.98	0.0008	-0.038	280	0	2.30		24	66.2%	-0.02	0.0008	-0.053
100.10	103.90			50.4%	0.98	0.0009	-0.042	290	0	2.40		24	60.9%	-0.03	0.0010	-0.056
90.40	94.10		2	48.8%	0.97	0.0012	-0.046	300	0	2.55	2	1,333	55.8%	-0.03	0.0012	-0.059
80.60	84.00		2	43.8%	0.96	0.0015	-0.052	310	0	1.95		233	47.4%	-0.04	0.0015	-0.064
70.90	74.00		4	40.0%	0.95	0.0020	-0.061	320	0.6500	1.40	11	454	42.5%	-0.05	0.0020	-0.072
61.30	64.40	1	26	38.0%	0.94	0.0026	-0.074	330	0.0500	1.80	19	241	36.4%	-0.06	0.0027	-0.083
51.90	54.90		11	35.9%	0.92	0.0036	-0.090	340	0.7000	2.30	2	239	34.9%	-0.09	0.0037	-0.099
46.90	50.30			34.1%	0.90	0.0043	-0.100	345	0.7000	3.80			35.9%	-0.10	0.0044	-0.108
42.40	46.20		35	34.3%	0.88	0.0050	-0.111	350	0.9000	4.10		67	34.0%	-0.12	0.0052	-0.119
38.60	41.30			33.7%	0.86	0.0059	-0.124	355	1.40	4.30			32.3%	-0.14	0.0060	-0.131
34.20	37.00		106	32.7%	0.83	0.0069	-0.139	360	2.20	4.80	2	98	31.4%	-0.17	0.0070	-0.145
30.00	32.80			31.7%	0.80	0.0079	-0.154	365	3.40	5.60			31.1%	-0.21	0.0080	-0.160
25.60	28.80		256	30.3%	0.75	0.0090	-0.170	370	3.80	6.90	6	189	29.9%	-0.25	0.0091	-0.174
23.70	26.90			29.9%	0.73	0.0095	-0.176	372.5	4.50	7.60			29.8%	-0.27	0.0096	-0.180
21.90	25.00			29.6%	0.71	0.0100	-0.182	375	5.10	8.20	1		29.4%	-0.30	0.0101	-0.186
20.00	23.50			29.5%	0.68	0.0105	-0.188	377.5	5.80	9.50			29.7%	-0.32	0.0105	-0.191
18.30	21.90		210	29.3%	0.66	0.0109	-0.192	380	6.60	9.80	2	34	28.9%	-0.35	0.0110	-0.194
16.60	20.10			28.8%	0.63	0.0113	-0.196	382.5	7.40	10.60			28.4%	-0.38	0.0114	-0.197
15.00	18.40			28.4%	0.60	0.0117	-0.198	385	8.30	11.60			28.2%	-0.41	0.0117	-0.199
13.40	16.80			27.9%	0.57	0.0120	-0.200	387.5	9.00	12.60			27.6%	-0.44	0.0120	-0.200
12.00	15.20	1	706	27.4%	0.54	0.0123	-0.200	390	9.90	13.70		19	27.2%	-0.47	0.0123	-0.200
10.70	14.20	2		27.6%	0.51	0.0125	-0.199	392.5	11.50	14.90			27.4%	-0.50	0.0125	-0.199
9.40	12.90	5		27.3%	0.48	0.0126	-0.197	395	12.30	16.10			26.6%	-0.53	0.0126	-0.197
8.30	11.80			27.2%	0.45	0.0126	-0.194	397.5	13.60	17.60			26.6%	-0.56	0.0126	-0.193
6.70	10.80	20	625	26.6%	0.42	0.0125	-0.190	400	15.70	18.90		7	27.0%	-0.59	0.0125	-0.189
5.70	9.90			26.5%	0.38	0.0124	-0.184	402.5	17.20	20.40			26.8%	-0.62	0.0124	-0.183
4.80	8.70			26.0%	0.35	0.0121	-0.178	405	18.90	22.00			26.7%	-0.65	0.0122	-0.177
4.00	7.90			25.9%	0.32	0.0118	-0.171	407.5	20.00	23.70			25.9%	-0.68	0.0119	-0.170
3.40	6.30	8	124	24.9%	0.29	0.0114	-0.163	410	22.70	25.40			26.9%	-0.71	0.0115	-0.162
3.10	6.80			26.8%	0.27	0.0109	-0.154	412.5	24.30	27.30			26.6%	-0.74	0.0111	-0.154
2.05	5.90	2		25.7%	0.24	0.0104	-0.145	415	26.20	29.20			26.5%	-0.77	0.0106	-0.146
2.10	5.30	2		26.4%	0.22	0.0098	-0.136	417.5	28.20	31.20			26.6%	-0.79	0.0101	-0.137
1.70	4.80	4	160	26.4%	0.19	0.0092	-0.127	420	29.60	33.50			25.9%	-0.82	0.0096	-0.129
1.45	4.60	8		28.4%	0.16	0.0080	-0.111	425	33.90	37.50			25.5%	-0.86	0.0085	-0.114
1.15	2.25	17	37	25.9%	0.13	0.0068	-0.096	430	38.30	42.00			25.4%	-0.89	0.0074	-0.101
0.1000	3.50			28.5%	0.10	0.0058	-0.086	435	43.70	46.50			27.4%	-0.91	0.0065	-0.092
0.0500	1.75	17	5	25.9%	0.09	0.0049	-0.078	440	47.70	51.80			26.0%	-0.93	0.0057	-0.086
0	2.90		2	33.1%	0.07	0.0038	-0.071	450	57.50	61.40			28.1%	-0.95	0.0044	-0.077
0	2.50			35.7%	0.06	0.0030	-0.068	460	67.40	71.50			32.4%	-0.96	0.0037	-0.075
0	2.40			39.0%	0.05	0.0025	-0.066	470	77.30	81.40			35.0%	-0.97	0.0031	-0.072
0	2.35			42.2%	0.04	0.0021	-0.064	480	87.30	91.40			38.3%	-0.97	0.0027	-0.069
0	2.30			45.3%	0.04	0.0018	-0.062	490	97.30	101.40			41.4%	-0.98	0.0023	-0.064
0	2.25			48.3%	0.04	0.0016	-0.060	500	107.20	111.50			45.4%	-0.98	0.0019	-0.058
0	2.20			54.1%	0.03	0.0012	-0.057	520	127.30	131.40			50.4%	-0.99	0.0013	-0.056

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

MAR rantai opsi Marriott International, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif