Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $298.72 as of 12/15/2025 11:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 148.90 | 152.90 | 150.90 | % | 0.97 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 160.00 | 144.00 | 147.90 | 145.95 | % | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 165.00 | 139.00 | 143.00 | 141.00 | % | 0.85 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 170.00 | 134.00 | 138.00 | 136.00 | % | 0.80 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 175.00 | 129.00 | 133.00 | 131.00 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 180.00 | 124.10 | 128.20 | 126.15 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 185.00 | 119.10 | 123.20 | 121.15 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 190.00 | 114.20 | 118.10 | 116.15 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 195.00 | 109.20 | 113.20 | 111.20 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 200.00 | 104.20 | 108.20 | 106.20 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 205.00 | 99.30 | 103.40 | 101.35 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 210.00 | 94.10 | 98.30 | 96.20 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 215.00 | 89.50 | 93.60 | 91.55 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 220.00 | 84.50 | 88.40 | 86.45 | % | 0.39 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 225.00 | 79.50 | 83.50 | 81.50 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 230.00 | 74.60 | 78.70 | 76.65 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 235.00 | 69.60 | 73.70 | 71.65 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 240.00 | 64.70 | 68.40 | 66.55 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 245.00 | 59.80 | 63.30 | 61.55 | % | 0.25 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 250.00 | 54.70 | 58.60 | 56.65 | % | 0.23 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 12/15/2025 10:59:05 AM EST | |||
| 255.00 | 50.10 | 53.80 | 51.95 | % | 0.20 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 12/15/2025 10:59:05 AM EST | |||
| 260.00 | 45.20 | 48.80 | 47.00 | % | 0.18 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.07 | 12/15/2025 10:59:05 AM EST | |||
| 265.00 | 40.50 | 44.00 | 42.25 | % | 0.16 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.07 | 12/15/2025 10:59:05 AM EST | |||
| 270.00 | 35.80 | 39.30 | 37.55 | % | 0.14 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.08 | 12/15/2025 10:59:05 AM EST | |||
| 275.00 | 31.10 | 34.80 | 32.95 | % | 0.12 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.09 | 12/15/2025 10:59:05 AM EST | |||
| 280.00 | 26.70 | 30.10 | 28.40 | % | 0.10 | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.10 | 12/15/2025 10:59:05 AM EST | |||
| 285.00 | 22.40 | 26.00 | 24.20 | % | 0.08 | 0 | 0 | 0.24 | 0.79 | 0.01 | -0.11 | 12/15/2025 10:59:05 AM EST | |||
| 290.00 | 18.40 | 21.90 | 20.15 | 12.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | 0.74 | 0.01 | -0.11 | 12/11/2025 | 12/15/2025 10:59:05 AM EST |
| 295.00 | 14.70 | 18.40 | 16.55 | % | 0.06 | 0 | 0 | 0.23 | 0.67 | 0.01 | -0.12 | 12/15/2025 10:59:05 AM EST | |||
| 300.00 | 12.70 | 14.20 | 13.45 | % | 0.04 | 0 | 0 | 0.23 | 0.59 | 0.02 | -0.12 | 12/15/2025 10:59:05 AM EST | |||
| 305.00 | 8.50 | 11.80 | 10.15 | % | 0.03 | 0 | 0 | 0.23 | 0.51 | 0.02 | -0.12 | 12/15/2025 10:59:05 AM EST | |||
| 310.00 | 6.20 | 9.10 | 7.65 | % | 0.02 | 0 | 0 | 0.23 | 0.42 | 0.02 | -0.11 | 12/15/2025 10:59:05 AM EST | |||
| 315.00 | 3.90 | 7.70 | 5.80 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.02 | -0.10 | 12/15/2025 10:59:05 AM EST | |||
| 320.00 | 2.15 | 6.00 | 4.08 | % | 0.01 | 0 | 0 | 0.22 | 0.27 | 0.01 | -0.09 | 12/15/2025 10:59:05 AM EST | |||
| 325.00 | 0.70 | 4.60 | 2.65 | % | 0.01 | 0 | 0 | 0.20 | 0.22 | 0.01 | -0.08 | 12/15/2025 10:59:05 AM EST | |||
| 330.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.01 | -0.07 | 12/15/2025 10:59:05 AM EST | |||
| 335.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.01 | -0.06 | 12/15/2025 10:59:05 AM EST | |||
| 340.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.05 | 12/15/2025 10:59:05 AM EST | |||
| 345.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.04 | 12/15/2025 10:59:05 AM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 365.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM 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 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 225.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.04 | 12/15/2025 10:59:05 AM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.05 | 12/15/2025 10:59:05 AM EST | |||
| 260.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.26 | -0.06 | 0.00 | -0.07 | 12/15/2025 10:59:05 AM EST | |||
| 265.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.07 | 12/15/2025 10:59:05 AM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.27 | -0.10 | 0.01 | -0.08 | 12/15/2025 10:59:05 AM EST | |||
| 275.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.09 | 12/15/2025 10:59:05 AM EST | |||
| 280.00 | 0.25 | 4.50 | 2.38 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.01 | -0.10 | 12/15/2025 10:59:05 AM EST | |||
| 285.00 | 1.00 | 4.10 | 2.55 | 4.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.21 | 0.01 | -0.11 | 12/12/2025 | 12/15/2025 10:59:05 AM EST |
| 290.00 | 2.00 | 5.90 | 3.95 | % | 0.01 | 0 | 0 | 0.22 | -0.26 | 0.01 | -0.11 | 12/15/2025 10:59:05 AM EST | |||
| 295.00 | 3.00 | 7.30 | 5.15 | % | 0.02 | 0 | 0 | 0.22 | -0.33 | 0.01 | -0.12 | 12/15/2025 10:59:05 AM EST | |||
| 300.00 | 5.40 | 8.70 | 7.05 | % | 0.02 | 0 | 0 | 0.21 | -0.41 | 0.02 | -0.12 | 12/15/2025 10:59:05 AM EST | |||
| 305.00 | 8.30 | 9.80 | 9.05 | 9.80 | % | 0.03 | 1 | 0 | 0.23 | -0.49 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 10:59:05 AM EST | |
| 310.00 | 10.50 | 13.50 | 12.00 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.02 | -0.11 | 12/15/2025 10:59:05 AM EST | |||
| 315.00 | 12.80 | 16.40 | 14.60 | % | 0.05 | 0 | 0 | 0.20 | -0.66 | 0.02 | -0.10 | 12/15/2025 10:59:05 AM EST | |||
| 320.00 | 16.10 | 19.80 | 17.95 | % | 0.06 | 0 | 0 | 0.20 | -0.73 | 0.01 | -0.09 | 12/15/2025 10:59:05 AM EST | |||
| 325.00 | 20.00 | 23.50 | 21.75 | % | 0.07 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.08 | 12/15/2025 10:59:05 AM EST | |||
| 330.00 | 24.30 | 27.70 | 26.00 | % | 0.08 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.07 | 12/15/2025 10:59:05 AM EST | |||
| 335.00 | 29.00 | 32.30 | 30.65 | % | 0.09 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.06 | 12/15/2025 10:59:05 AM EST | |||
| 340.00 | 33.50 | 37.10 | 35.30 | % | 0.10 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.05 | 12/15/2025 10:59:05 AM EST | |||
| 345.00 | 38.00 | 42.10 | 40.05 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.04 | 12/15/2025 10:59:05 AM EST | |||
| 350.00 | 43.00 | 47.10 | 45.05 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 12/15/2025 10:59:05 AM EST | |||
| 355.00 | 48.00 | 52.10 | 50.05 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 360.00 | 53.00 | 57.10 | 55.05 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 12/15/2025 10:59:05 AM EST | |||
| 365.00 | 58.00 | 62.10 | 60.05 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 370.00 | 63.00 | 67.10 | 65.05 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 375.00 | 68.00 | 72.10 | 70.05 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/15/2025 10:59:05 AM EST | |||
| 380.00 | 73.00 | 77.10 | 75.05 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:59:05 AM EST |