Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $287.82 as of 12/8/2025 8:54:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 191.50 | 195.60 | 193.55 | 165.50 | 0.00 | 0.00% | 2.04 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:54 PM EST |
| 100.00 | 186.90 | 190.10 | 188.50 | 160.50 | 0.00 | 0.00% | 1.89 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:54 PM EST |
| 105.00 | 181.60 | 185.60 | 183.60 | 164.50 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:54 PM EST |
| 110.00 | 177.00 | 180.20 | 178.60 | 159.50 | 0.00 | 0.00% | 1.62 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:54 PM EST |
| 115.00 | 172.00 | 175.20 | 173.60 | % | 1.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 120.00 | 167.00 | 170.20 | 168.60 | 145.50 | 0.00 | 0.00% | 1.41 | 0 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/8/2025 3:59:54 PM EST |
| 125.00 | 162.00 | 165.80 | 163.90 | 136.24 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 12/8/2025 3:59:54 PM EST |
| 130.00 | 157.00 | 160.30 | 158.65 | 138.30 | 0.00 | 0.00% | 1.22 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/8/2025 3:59:54 PM EST |
| 135.00 | 152.00 | 155.30 | 153.65 | 130.70 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:54 PM EST |
| 140.00 | 147.00 | 150.30 | 148.65 | 127.80 | 0.00 | 0.00% | 1.06 | 0 | 15 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:54 PM EST |
| 145.00 | 142.00 | 145.40 | 143.70 | 120.90 | 0.00 | 0.00% | 0.99 | 0 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 137.00 | 140.40 | 138.70 | 154.63 | 0.00 | 0.00% | 0.92 | 0 | 32 | 1.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 155.00 | 132.00 | 135.40 | 133.70 | 151.14 | 0.00 | 0.00% | 0.86 | 0 | 31 | 1.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 160.00 | 127.00 | 130.50 | 128.75 | 146.14 | 0.00 | 0.00% | 0.80 | 0 | 27 | 1.19 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 165.00 | 122.00 | 126.00 | 124.00 | 139.70 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 170.00 | 117.00 | 120.50 | 118.75 | 134.76 | 0.00 | 0.00% | 0.70 | 0 | 23 | 1.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 175.00 | 112.00 | 115.50 | 113.75 | 94.50 | 0.00 | 0.00% | 0.65 | 0 | 42 | 1.03 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/8/2025 3:59:54 PM EST |
| 180.00 | 107.40 | 110.60 | 109.00 | 83.54 | 0.00 | 0.00% | 0.61 | 0 | 16 | 0.99 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 102.40 | 105.60 | 104.00 | 86.10 | 0.00 | 0.00% | 0.56 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/8/2025 3:59:54 PM EST |
| 190.00 | 97.00 | 101.20 | 99.10 | 79.90 | 0.00 | 0.00% | 0.52 | 0 | 7 | 0.91 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 12/8/2025 3:59:54 PM EST |
| 195.00 | 92.00 | 95.70 | 93.85 | 70.45 | 0.00 | 0.00% | 0.48 | 0 | 195 | 0.85 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 87.50 | 91.20 | 89.35 | 84.10 | 0.00 | 0.00% | 0.45 | 0 | 30 | 0.82 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 77.20 | 80.80 | 79.00 | 76.70 | 0.00 | 0.00% | 0.38 | 0 | 108 | 0.73 | 1.00 | 0.00 | -0.03 | 11/18/2025 | 12/8/2025 3:59:54 PM EST |
| 220.00 | 67.30 | 71.00 | 69.15 | 86.10 | 0.00 | 0.00% | 0.31 | 0 | 51 | 0.68 | 0.98 | 0.00 | -0.03 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 57.60 | 61.20 | 59.40 | 59.13 | 0.00 | 0.00% | 0.26 | 0 | 210 | 0.58 | 0.98 | 0.00 | -0.05 | 11/14/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 49.30 | 51.40 | 50.35 | 64.70 | 0.00 | 0.00% | 0.21 | 0 | 18,864 | 0.41 | 0.93 | 0.00 | -0.09 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 250.00 | 38.10 | 40.60 | 39.35 | 40.60 | -5.23 | -11.42% | 0.16 | 1 | 259 | 0.44 | 0.90 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 29.30 | 31.30 | 30.30 | 32.86 | -5.14 | -13.53% | 0.12 | 3 | 882 | 0.30 | 0.82 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 270.00 | 19.80 | 23.70 | 21.75 | 22.31 | -15.09 | -40.35% | 0.08 | 2 | 578 | 0.26 | 0.78 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 280.00 | 12.90 | 14.80 | 13.85 | 14.45 | -5.91 | -29.03% | 0.05 | 2 | 888 | 0.23 | 0.67 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 290.00 | 8.00 | 9.10 | 8.55 | 8.00 | -3.70 | -31.63% | 0.03 | 7 | 1,172 | 0.23 | 0.50 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 300.00 | 3.70 | 4.70 | 4.20 | 3.95 | -2.70 | -40.61% | 0.01 | 116 | 1,839 | 0.22 | 0.30 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 310.00 | 1.05 | 3.70 | 2.38 | 1.83 | -1.27 | -40.97% | 0.01 | 9 | 1,002 | 0.23 | 0.16 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 320.00 | 0.55 | 1.30 | 0.93 | 0.81 | -0.49 | -37.70% | 0.00 | 5 | 2,276 | 0.22 | 0.09 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 330.00 | 0.20 | 0.70 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.23 | 0.04 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.41 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.50 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/8/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/8/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.22 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/8/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/8/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 12/8/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/8/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/8/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 12/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 12/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.97 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.67 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.84 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 0.80 | 0.00 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.72 | 0.00 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 220.00 | 0.10 | 2.40 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.50 | -0.02 | 0.00 | -0.03 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1,751 | 0.57 | -0.02 | 0.00 | -0.05 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.55 | -0.07 | -11.29% | 0.00 | 1 | 2,061 | 0.34 | -0.07 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 0.32 | -0.10 | 0.01 | -0.10 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 0.15 | 1.65 | 0.90 | 1.45 | +0.30 | +26.09% | 0.00 | 3 | 751 | 0.22 | -0.18 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 270.00 | 2.50 | 3.80 | 3.15 | 2.60 | +0.60 | +30.00% | 0.01 | 40 | 679 | 0.27 | -0.22 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 280.00 | 4.00 | 5.00 | 4.50 | 4.80 | +1.20 | +33.34% | 0.02 | 26 | 406 | 0.22 | -0.33 | 0.02 | -0.13 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 290.00 | 8.60 | 9.30 | 8.95 | 8.75 | +2.11 | +31.78% | 0.03 | 38 | 361 | 0.23 | -0.50 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 300.00 | 13.60 | 16.40 | 15.00 | 14.53 | +2.53 | +21.09% | 0.05 | 136 | 263 | 0.22 | -0.70 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 310.00 | 21.30 | 24.90 | 23.10 | 18.73 | 0.00 | 0.00% | 0.07 | 0 | 150 | 0.31 | -0.84 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 320.00 | 30.70 | 34.30 | 32.50 | 47.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.91 | 0.01 | -0.05 | 10/22/2025 | 12/8/2025 3:59:54 PM EST |
| 330.00 | 40.70 | 44.40 | 42.55 | 49.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 11/13/2024 | 12/8/2025 3:59:54 PM EST |
| 340.00 | 50.20 | 53.90 | 52.05 | 57.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 12/8/2025 3:59:54 PM EST |
| 350.00 | 60.20 | 63.90 | 62.05 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 360.00 | 70.20 | 74.40 | 72.30 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 370.00 | 80.70 | 84.40 | 82.55 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 380.00 | 90.30 | 93.90 | 92.10 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 390.00 | 100.20 | 104.30 | 102.25 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 400.00 | 110.20 | 114.40 | 112.30 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 410.00 | 120.20 | 123.90 | 122.05 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 420.00 | 130.70 | 133.90 | 132.30 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 430.00 | 140.70 | 143.90 | 142.30 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 440.00 | 150.70 | 154.30 | 152.50 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST |