Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $264.50 as of 9/8/2025 4:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 125.80 | 129.60 | 127.70 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 145.00 | 121.00 | 124.70 | 122.85 | % | 0.85 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 150.00 | 116.00 | 119.80 | 117.90 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 155.00 | 111.00 | 114.90 | 112.95 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 160.00 | 106.00 | 109.90 | 107.95 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 165.00 | 101.10 | 104.90 | 103.00 | % | 0.62 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 170.00 | 96.00 | 100.00 | 98.00 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 175.00 | 91.00 | 95.00 | 93.00 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 180.00 | 86.00 | 90.00 | 88.00 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 185.00 | 81.00 | 84.50 | 82.75 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 190.00 | 76.10 | 78.90 | 77.50 | % | 0.41 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 195.00 | 71.10 | 74.10 | 72.60 | % | 0.37 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 200.00 | 66.20 | 69.20 | 67.70 | % | 0.34 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 205.00 | 61.30 | 64.30 | 62.80 | % | 0.31 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 210.00 | 56.30 | 59.30 | 57.80 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 215.00 | 51.40 | 54.40 | 52.90 | % | 0.25 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 220.00 | 46.50 | 50.20 | 48.35 | % | 0.22 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 9/8/2025 2:59:04 PM EST | |||
| 225.00 | 41.60 | 44.80 | 43.20 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 9/8/2025 2:59:04 PM EST | |||
| 230.00 | 36.90 | 39.80 | 38.35 | % | 0.17 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.05 | 9/8/2025 2:59:04 PM EST | |||
| 235.00 | 32.10 | 35.30 | 33.70 | % | 0.14 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.07 | 9/8/2025 2:59:04 PM EST | |||
| 240.00 | 27.50 | 30.50 | 29.00 | % | 0.12 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.08 | 9/8/2025 2:59:04 PM EST | |||
| 245.00 | 23.00 | 26.20 | 24.60 | % | 0.10 | 0 | 0 | 0.20 | 0.84 | 0.01 | -0.09 | 9/8/2025 2:59:04 PM EST | |||
| 250.00 | 19.80 | 23.10 | 21.45 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.01 | -0.10 | 9/8/2025 2:59:04 PM EST | |||
| 255.00 | 15.80 | 17.90 | 16.85 | % | 0.07 | 0 | 0 | 0.24 | 0.73 | 0.01 | -0.11 | 9/8/2025 2:59:04 PM EST | |||
| 260.00 | 12.50 | 14.80 | 13.65 | % | 0.05 | 0 | 0 | 0.24 | 0.66 | 0.02 | -0.11 | 9/8/2025 2:59:04 PM EST | |||
| 265.00 | 9.60 | 11.40 | 10.50 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.02 | -0.11 | 9/8/2025 2:59:04 PM EST | |||
| 270.00 | 7.30 | 8.60 | 7.95 | % | 0.03 | 0 | 0 | 0.23 | 0.48 | 0.02 | -0.11 | 9/8/2025 2:59:04 PM EST | |||
| 275.00 | 4.90 | 6.50 | 5.70 | % | 0.02 | 0 | 0 | 0.23 | 0.39 | 0.02 | -0.10 | 9/8/2025 2:59:04 PM EST | |||
| 280.00 | 2.90 | 4.60 | 3.75 | % | 0.01 | 0 | 0 | 0.22 | 0.30 | 0.02 | -0.09 | 9/8/2025 2:59:04 PM EST | |||
| 285.00 | 1.75 | 3.10 | 2.43 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.01 | -0.07 | 9/8/2025 2:59:04 PM EST | |||
| 290.00 | 0.95 | 2.10 | 1.53 | % | 0.01 | 0 | 0 | 0.21 | 0.16 | 0.01 | -0.06 | 9/8/2025 2:59:04 PM EST | |||
| 295.00 | 0.75 | 1.50 | 1.13 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.22 | 0.11 | 0.01 | -0.04 | 9/5/2025 | 9/8/2025 2:59:04 PM EST |
| 300.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 305.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 310.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 315.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 325.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 9/8/2025 2:59:04 PM EST | |||
| 225.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 9/8/2025 2:59:04 PM EST | |||
| 230.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.05 | 9/8/2025 2:59:04 PM EST | |||
| 235.00 | 0.75 | 3.00 | 1.88 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.01 | -0.07 | 9/8/2025 2:59:04 PM EST | |||
| 240.00 | 1.05 | 2.10 | 1.58 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.01 | -0.08 | 9/8/2025 2:59:04 PM EST | |||
| 245.00 | 1.55 | 2.80 | 2.18 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.01 | -0.09 | 9/8/2025 2:59:04 PM EST | |||
| 250.00 | 2.30 | 3.70 | 3.00 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.01 | -0.10 | 9/8/2025 2:59:04 PM EST | |||
| 255.00 | 3.30 | 4.90 | 4.10 | % | 0.02 | 0 | 0 | 0.25 | -0.27 | 0.01 | -0.11 | 9/8/2025 2:59:04 PM EST | |||
| 260.00 | 4.60 | 6.40 | 5.50 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.02 | -0.11 | 9/8/2025 2:59:04 PM EST | |||
| 265.00 | 7.20 | 8.00 | 7.60 | 8.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.43 | 0.02 | -0.11 | 9/5/2025 | 9/8/2025 2:59:04 PM EST |
| 270.00 | 9.10 | 10.90 | 10.00 | % | 0.04 | 0 | 0 | 0.23 | -0.52 | 0.02 | -0.11 | 9/8/2025 2:59:04 PM EST | |||
| 275.00 | 12.00 | 13.70 | 12.85 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.02 | -0.10 | 9/8/2025 2:59:04 PM EST | |||
| 280.00 | 15.40 | 17.10 | 16.25 | % | 0.06 | 0 | 0 | 0.22 | -0.70 | 0.02 | -0.09 | 9/8/2025 2:59:04 PM EST | |||
| 285.00 | 18.60 | 21.70 | 20.15 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.07 | 9/8/2025 2:59:04 PM EST | |||
| 290.00 | 22.90 | 26.00 | 24.45 | % | 0.08 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.06 | 9/8/2025 2:59:04 PM EST | |||
| 295.00 | 27.60 | 30.60 | 29.10 | % | 0.10 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.04 | 9/8/2025 2:59:04 PM EST | |||
| 300.00 | 32.40 | 35.40 | 33.90 | % | 0.11 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 9/8/2025 2:59:04 PM EST | |||
| 305.00 | 37.40 | 40.40 | 38.90 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 310.00 | 42.40 | 45.40 | 43.90 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 9/8/2025 2:59:04 PM EST | |||
| 315.00 | 47.40 | 50.30 | 48.85 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 320.00 | 51.30 | 55.40 | 53.35 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/8/2025 2:59:04 PM EST | |||
| 325.00 | 56.30 | 60.40 | 58.35 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 330.00 | 61.60 | 65.40 | 63.50 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 335.00 | 66.30 | 70.40 | 68.35 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 340.00 | 72.40 | 75.40 | 73.90 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 345.00 | 77.40 | 80.40 | 78.90 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST | |||
| 350.00 | 82.40 | 85.40 | 83.90 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:04 PM EST |