Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $287.31 as of 12/9/2025 6:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 128.00 | 132.10 | 130.05 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 160.00 | 123.00 | 127.00 | 125.00 | % | 0.78 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 165.00 | 118.00 | 122.00 | 120.00 | % | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 170.00 | 113.00 | 117.00 | 115.00 | % | 0.68 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 175.00 | 108.00 | 112.00 | 110.00 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 180.00 | 103.10 | 107.00 | 105.05 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 185.00 | 98.00 | 102.10 | 100.05 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 190.00 | 93.00 | 97.50 | 95.25 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 195.00 | 88.10 | 92.50 | 90.30 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 200.00 | 83.10 | 87.60 | 85.35 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 205.00 | 78.20 | 82.30 | 80.25 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 210.00 | 73.50 | 77.40 | 75.45 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 215.00 | 68.30 | 72.40 | 70.35 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/9/2025 4:00:07 PM EST | |||
| 220.00 | 63.50 | 67.90 | 65.70 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 12/9/2025 4:00:07 PM EST | |||
| 225.00 | 58.50 | 62.50 | 60.50 | % | 0.27 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 12/9/2025 4:00:07 PM EST | |||
| 230.00 | 53.60 | 57.70 | 55.65 | % | 0.24 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 12/9/2025 4:00:07 PM EST | |||
| 235.00 | 48.90 | 52.80 | 50.85 | % | 0.22 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 12/9/2025 4:00:07 PM EST | |||
| 240.00 | 43.90 | 48.00 | 45.95 | % | 0.19 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 12/9/2025 4:00:07 PM EST | |||
| 245.00 | 39.10 | 43.20 | 41.15 | % | 0.17 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 12/9/2025 4:00:07 PM EST | |||
| 250.00 | 34.40 | 38.50 | 36.45 | % | 0.15 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.06 | 12/9/2025 4:00:07 PM EST | |||
| 255.00 | 29.80 | 33.90 | 31.85 | % | 0.12 | 0 | 0 | 0.27 | 0.91 | 0.01 | -0.07 | 12/9/2025 4:00:07 PM EST | |||
| 260.00 | 25.40 | 29.50 | 27.45 | % | 0.11 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.10 | 12/9/2025 4:00:07 PM EST | |||
| 265.00 | 21.30 | 25.30 | 23.30 | % | 0.09 | 0 | 0 | 0.24 | 0.82 | 0.01 | -0.11 | 12/9/2025 4:00:07 PM EST | |||
| 270.00 | 17.60 | 21.20 | 19.40 | % | 0.07 | 0 | 0 | 0.24 | 0.77 | 0.01 | -0.12 | 12/9/2025 4:00:07 PM EST | |||
| 275.00 | 14.00 | 17.40 | 15.70 | % | 0.06 | 0 | 0 | 0.23 | 0.70 | 0.02 | -0.13 | 12/9/2025 4:00:07 PM EST | |||
| 280.00 | 10.50 | 14.20 | 12.35 | % | 0.04 | 0 | 0 | 0.23 | 0.62 | 0.02 | -0.13 | 12/9/2025 4:00:07 PM EST | |||
| 285.00 | 7.80 | 11.10 | 9.45 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.02 | -0.13 | 12/9/2025 4:00:07 PM EST | |||
| 290.00 | 5.20 | 8.60 | 6.90 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.02 | -0.12 | 12/9/2025 4:00:07 PM EST | |||
| 295.00 | 3.20 | 6.60 | 4.90 | % | 0.02 | 0 | 0 | 0.21 | 0.36 | 0.02 | -0.11 | 12/9/2025 4:00:07 PM EST | |||
| 300.00 | 1.60 | 5.10 | 3.35 | % | 0.01 | 0 | 0 | 0.20 | 0.27 | 0.02 | -0.09 | 12/9/2025 4:00:07 PM EST | |||
| 305.00 | 0.40 | 4.10 | 2.25 | 2.44 | % | 0.01 | 25 | 0 | 0.19 | 0.20 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 4:00:07 PM EST | |
| 310.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.05 | 12/9/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.04 | 12/9/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.02 | 12/9/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 12/9/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 12/9/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/9/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | 0.35 | % | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:07 PM EST | |
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 12/9/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 12/9/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 12/9/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 12/9/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 12/9/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 12/9/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.05 | 12/9/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.06 | 12/9/2025 4:00:07 PM EST | |||
| 255.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.07 | 12/9/2025 4:00:07 PM EST | |||
| 260.00 | 0.55 | 3.90 | 2.23 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.13 | 0.01 | -0.10 | 12/8/2025 | 12/9/2025 4:00:07 PM EST |
| 265.00 | 0.70 | 4.40 | 2.55 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.01 | -0.11 | 12/9/2025 4:00:07 PM EST | |||
| 270.00 | 1.70 | 5.70 | 3.70 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.01 | -0.12 | 12/9/2025 4:00:07 PM EST | |||
| 275.00 | 3.10 | 7.10 | 5.10 | 4.77 | % | 0.02 | 1 | 0 | 0.24 | -0.30 | 0.02 | -0.13 | 12/9/2025 | 12/9/2025 4:00:07 PM EST | |
| 280.00 | 4.80 | 8.60 | 6.70 | % | 0.02 | 0 | 0 | 0.24 | -0.38 | 0.02 | -0.13 | 12/9/2025 4:00:07 PM EST | |||
| 285.00 | 7.10 | 10.60 | 8.85 | 8.85 | % | 0.03 | 15 | 0 | 0.23 | -0.46 | 0.02 | -0.13 | 12/9/2025 | 12/9/2025 4:00:07 PM EST | |
| 290.00 | 9.60 | 13.20 | 11.40 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.02 | -0.12 | 12/9/2025 4:00:07 PM EST | |||
| 295.00 | 12.80 | 16.20 | 14.50 | % | 0.05 | 0 | 0 | 0.22 | -0.64 | 0.02 | -0.11 | 12/9/2025 4:00:07 PM EST | |||
| 300.00 | 16.40 | 20.20 | 18.30 | % | 0.06 | 0 | 0 | 0.29 | -0.73 | 0.02 | -0.09 | 12/9/2025 4:00:07 PM EST | |||
| 305.00 | 20.20 | 23.70 | 21.95 | % | 0.07 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.07 | 12/9/2025 4:00:07 PM EST | |||
| 310.00 | 24.70 | 28.10 | 26.40 | % | 0.09 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.05 | 12/9/2025 4:00:07 PM EST | |||
| 315.00 | 29.40 | 33.30 | 31.35 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.04 | 12/9/2025 4:00:07 PM EST | |||
| 320.00 | 34.00 | 38.50 | 36.25 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 12/9/2025 4:00:07 PM EST | |||
| 325.00 | 39.00 | 43.50 | 41.25 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 12/9/2025 4:00:07 PM EST | |||
| 330.00 | 44.00 | 48.50 | 46.25 | % | 0.14 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 12/9/2025 4:00:07 PM EST | |||
| 335.00 | 49.00 | 53.50 | 51.25 | % | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/9/2025 4:00:07 PM EST | |||
| 340.00 | 54.00 | 58.50 | 56.25 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 345.00 | 59.00 | 63.50 | 61.25 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 350.00 | 64.00 | 68.50 | 66.25 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 355.00 | 69.00 | 73.50 | 71.25 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 360.00 | 74.00 | 78.50 | 76.25 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 365.00 | 79.00 | 83.50 | 81.25 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 370.00 | 84.00 | 88.50 | 86.25 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 375.00 | 89.00 | 93.50 | 91.25 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST | |||
| 380.00 | 94.00 | 98.50 | 96.25 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:07 PM EST |