Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $264.48 as of 9/3/2025 3:36:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 159.30 | 162.50 | 160.90 | % | 1.53 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 110.00 | 154.50 | 157.60 | 156.05 | % | 1.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 115.00 | 149.50 | 152.60 | 151.05 | % | 1.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 120.00 | 144.50 | 147.60 | 146.05 | % | 1.22 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 125.00 | 139.50 | 142.30 | 140.90 | % | 1.13 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 130.00 | 134.50 | 137.70 | 136.10 | % | 1.05 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 135.00 | 129.50 | 132.70 | 131.10 | 142.75 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/3/2025 3:59:51 PM EST |
| 140.00 | 124.50 | 127.80 | 126.15 | % | 0.90 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 145.00 | 119.50 | 122.80 | 121.15 | 80.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/3/2025 3:59:51 PM EST |
| 150.00 | 114.50 | 117.70 | 116.10 | 89.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 9/3/2025 3:59:51 PM EST |
| 155.00 | 109.60 | 112.90 | 111.25 | 76.90 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/3/2025 3:59:51 PM EST |
| 160.00 | 104.60 | 107.90 | 106.25 | 105.35 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:51 PM EST |
| 165.00 | 99.50 | 102.80 | 101.15 | 73.70 | 0.00 | 0.00% | 0.61 | 0 | 40 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:51 PM EST |
| 170.00 | 94.50 | 98.00 | 96.25 | 58.60 | 0.00 | 0.00% | 0.57 | 0 | 9 | 0.93 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/3/2025 3:59:51 PM EST |
| 175.00 | 89.50 | 92.90 | 91.20 | 65.10 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:51 PM EST |
| 180.00 | 84.60 | 88.10 | 86.35 | 62.72 | 0.00 | 0.00% | 0.48 | 0 | 36 | 0.84 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/3/2025 3:59:51 PM EST |
| 185.00 | 79.90 | 83.10 | 81.50 | 56.80 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.79 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:51 PM EST |
| 190.00 | 74.70 | 78.10 | 76.40 | 52.80 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.71 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 9/3/2025 3:59:51 PM EST |
| 195.00 | 70.00 | 73.20 | 71.60 | 49.50 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.71 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 9/3/2025 3:59:51 PM EST |
| 200.00 | 65.10 | 68.30 | 66.70 | 60.30 | 0.00 | 0.00% | 0.33 | 0 | 59 | 0.66 | 1.00 | 0.00 | -0.03 | 8/5/2025 | 9/3/2025 3:59:51 PM EST |
| 210.00 | 55.50 | 58.40 | 56.95 | 61.80 | 0.00 | 0.00% | 0.27 | 0 | 370 | 0.51 | 0.99 | 0.00 | -0.05 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 220.00 | 46.60 | 48.00 | 47.30 | 58.50 | 0.00 | 0.00% | 0.21 | 0 | 163 | 0.44 | 0.96 | 0.00 | -0.07 | 6/27/2025 | 9/3/2025 3:59:51 PM EST |
| 230.00 | 37.00 | 38.70 | 37.85 | 38.70 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.30 | 0.93 | 0.00 | -0.09 | 8/19/2025 | 9/3/2025 3:59:51 PM EST |
| 240.00 | 26.40 | 30.10 | 28.25 | 25.54 | 0.00 | 0.00% | 0.12 | 0 | 385 | 0.35 | 0.86 | 0.01 | -0.10 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 250.00 | 19.40 | 20.30 | 19.85 | 15.39 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.25 | 0.77 | 0.01 | -0.12 | 8/5/2025 | 9/3/2025 3:59:51 PM EST |
| 260.00 | 11.90 | 13.50 | 12.70 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.24 | 0.64 | 0.02 | -0.12 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 270.00 | 6.70 | 7.30 | 7.00 | 6.70 | -0.10 | -1.48% | 0.03 | 3 | 242 | 0.23 | 0.45 | 0.02 | -0.11 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 280.00 | 3.20 | 3.50 | 3.35 | 3.20 | +0.01 | +0.32% | 0.01 | 18 | 337 | 0.22 | 0.27 | 0.02 | -0.08 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 290.00 | 1.20 | 1.80 | 1.50 | 1.30 | +0.15 | +13.05% | 0.01 | 2 | 180 | 0.22 | 0.13 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 300.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.10 | +22.23% | 0.00 | 88 | 1,844 | 0.21 | 0.06 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.27 | 0.02 | 0.00 | -0.01 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.43 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/3/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/3/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/3/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/3/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/3/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/3/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/3/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/3/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/3/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/3/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/3/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/3/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,327 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/3/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 37 | 83 | 0.53 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 9/3/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.58 | 0.00 | 0.00 | -0.03 | 8/14/2025 | 9/3/2025 3:59:51 PM EST |
| 210.00 | 0.25 | 0.55 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.38 | -0.01 | 0.00 | -0.05 | 8/27/2025 | 9/3/2025 3:59:51 PM EST |
| 220.00 | 0.25 | 1.15 | 0.70 | 0.62 | -0.04 | -6.07% | 0.00 | 10 | 149 | 0.34 | -0.04 | 0.00 | -0.07 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 230.00 | 0.85 | 1.05 | 0.95 | 1.02 | -0.08 | -7.28% | 0.00 | 20 | 1,151 | 0.31 | -0.07 | 0.00 | -0.09 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 240.00 | 0.60 | 2.15 | 1.38 | 1.70 | -0.20 | -10.53% | 0.01 | 20 | 584 | 0.29 | -0.14 | 0.01 | -0.10 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 250.00 | 3.00 | 3.40 | 3.20 | 3.30 | -0.75 | -18.52% | 0.01 | 13 | 207 | 0.26 | -0.23 | 0.01 | -0.12 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 260.00 | 5.80 | 6.20 | 6.00 | 6.00 | -1.10 | -15.50% | 0.02 | 1 | 202 | 0.25 | -0.36 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 270.00 | 10.30 | 11.30 | 10.80 | 8.02 | 0.00 | 0.00% | 0.04 | 0 | 388 | 0.24 | -0.55 | 0.02 | -0.11 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 280.00 | 16.70 | 17.40 | 17.05 | 13.84 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.22 | -0.73 | 0.02 | -0.08 | 8/26/2025 | 9/3/2025 3:59:51 PM EST |
| 290.00 | 23.90 | 26.80 | 25.35 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.29 | -0.87 | 0.01 | -0.05 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 300.00 | 33.10 | 36.80 | 34.95 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | -0.94 | 0.01 | -0.03 | 7/23/2025 | 9/3/2025 3:59:51 PM EST |
| 310.00 | 43.30 | 46.80 | 45.05 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 9/3/2025 3:59:51 PM EST | |||
| 320.00 | 53.10 | 56.80 | 54.95 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 330.00 | 63.10 | 66.60 | 64.85 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 340.00 | 73.10 | 76.80 | 74.95 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 350.00 | 83.40 | 86.80 | 85.10 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 360.00 | 93.20 | 96.80 | 95.00 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 370.00 | 103.30 | 106.80 | 105.05 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 380.00 | 113.10 | 116.80 | 114.95 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 390.00 | 123.20 | 126.60 | 124.90 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 400.00 | 133.30 | 136.60 | 134.95 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 410.00 | 143.30 | 146.80 | 145.05 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 420.00 | 153.20 | 156.80 | 155.00 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 430.00 | 163.10 | 166.60 | 164.85 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST |