Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $262.05 as of 9/18/2025 11:10:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 122.50 | 125.90 | 124.20 | % | 0.89 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 145.00 | 117.50 | 120.90 | 119.20 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 150.00 | 112.50 | 115.90 | 114.20 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 155.00 | 107.50 | 110.90 | 109.20 | % | 0.70 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 160.00 | 102.50 | 105.90 | 104.20 | % | 0.65 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 165.00 | 97.50 | 100.90 | 99.20 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 170.00 | 92.50 | 95.90 | 94.20 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 175.00 | 87.50 | 90.90 | 89.20 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 180.00 | 82.50 | 86.00 | 84.25 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 185.00 | 77.50 | 81.10 | 79.30 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 190.00 | 72.80 | 75.80 | 74.30 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 195.00 | 67.50 | 71.00 | 69.25 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 200.00 | 62.60 | 66.00 | 64.30 | % | 0.32 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 205.00 | 57.60 | 61.10 | 59.35 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 210.00 | 52.60 | 56.10 | 54.35 | % | 0.26 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 215.00 | 48.10 | 50.90 | 49.50 | % | 0.23 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 220.00 | 42.60 | 46.20 | 44.40 | % | 0.20 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:57 AM EST | |||
| 225.00 | 37.70 | 41.20 | 39.45 | % | 0.18 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/18/2025 10:58:57 AM EST | |||
| 230.00 | 32.80 | 36.30 | 34.55 | % | 0.15 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 9/18/2025 10:58:57 AM EST | |||
| 235.00 | 27.90 | 31.50 | 29.70 | % | 0.13 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.09 | 9/18/2025 10:58:57 AM EST | |||
| 240.00 | 23.00 | 26.40 | 24.70 | % | 0.10 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.11 | 9/18/2025 10:58:57 AM EST | |||
| 242.50 | 20.70 | 24.10 | 22.40 | % | 0.09 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.13 | 9/18/2025 10:58:57 AM EST | |||
| 245.00 | 18.30 | 21.80 | 20.05 | % | 0.08 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.14 | 9/18/2025 10:58:57 AM EST | |||
| 247.50 | 16.20 | 19.80 | 18.00 | % | 0.07 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.17 | 9/18/2025 10:58:57 AM EST | |||
| 250.00 | 14.20 | 17.50 | 15.85 | % | 0.06 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.18 | 9/18/2025 10:58:57 AM EST | |||
| 252.50 | 12.20 | 15.40 | 13.80 | % | 0.05 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.19 | 9/18/2025 10:58:57 AM EST | |||
| 255.00 | 10.90 | 12.10 | 11.50 | % | 0.05 | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.21 | 9/18/2025 10:58:57 AM EST | |||
| 257.50 | 9.00 | 10.30 | 9.65 | % | 0.04 | 0 | 0 | 0.28 | 0.71 | 0.02 | -0.22 | 9/18/2025 10:58:57 AM EST | |||
| 260.00 | 7.30 | 8.60 | 7.95 | % | 0.03 | 0 | 0 | 0.28 | 0.65 | 0.02 | -0.23 | 9/18/2025 10:58:57 AM EST | |||
| 262.50 | 5.70 | 7.00 | 6.35 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.59 | 0.03 | -0.23 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 265.00 | 4.40 | 5.80 | 5.10 | % | 0.02 | 0 | 0 | 0.28 | 0.52 | 0.03 | -0.22 | 9/18/2025 10:58:57 AM EST | |||
| 267.50 | 3.20 | 4.60 | 3.90 | % | 0.01 | 0 | 0 | 0.27 | 0.45 | 0.03 | -0.21 | 9/18/2025 10:58:57 AM EST | |||
| 270.00 | 2.35 | 3.60 | 2.98 | 4.86 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.24 | 0.37 | 0.03 | -0.19 | 9/16/2025 | 9/18/2025 10:58:57 AM EST |
| 272.50 | 1.70 | 2.70 | 2.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.29 | 0.03 | -0.16 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 275.00 | 1.15 | 2.10 | 1.63 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.23 | 0.22 | 0.03 | -0.13 | 9/12/2025 | 9/18/2025 10:58:57 AM EST |
| 277.50 | 0.50 | 1.60 | 1.05 | % | 0.00 | 0 | 0 | 0.27 | 0.16 | 0.02 | -0.11 | 9/18/2025 10:58:57 AM EST | |||
| 280.00 | 0.60 | 0.95 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.29 | 0.11 | 0.02 | -0.08 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 282.50 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.08 | 0.01 | -0.07 | 9/16/2025 | 9/18/2025 10:58:57 AM EST |
| 285.00 | 0.25 | 0.45 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.24 | 0.04 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 287.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.03 | 9/18/2025 10:58:57 AM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.02 | 0.00 | -0.02 | 9/2/2025 | 9/18/2025 10:58:57 AM EST |
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:58:57 AM EST | |||
| 300.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 305.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 325.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 330.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 345.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 350.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 175.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 205.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 9/18/2025 10:58:57 AM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 9/18/2025 10:58:57 AM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.06 | 9/2/2025 | 9/18/2025 10:58:57 AM EST |
| 235.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.09 | 9/18/2025 10:58:57 AM EST | |||
| 240.00 | 0.00 | 1.85 | 0.93 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.05 | 0.01 | -0.11 | 9/2/2025 | 9/18/2025 10:58:57 AM EST |
| 242.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.13 | 9/18/2025 10:58:57 AM EST | |||
| 245.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.14 | 9/18/2025 10:58:57 AM EST | |||
| 247.50 | 0.75 | 2.90 | 1.83 | % | 0.01 | 0 | 0 | 0.27 | -0.13 | 0.01 | -0.17 | 9/18/2025 10:58:57 AM EST | |||
| 250.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.16 | 0.01 | -0.18 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 252.50 | 1.35 | 1.85 | 1.60 | % | 0.01 | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.19 | 9/18/2025 10:58:57 AM EST | |||
| 255.00 | 1.80 | 2.35 | 2.08 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.25 | 0.02 | -0.21 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 257.50 | 2.35 | 3.00 | 2.68 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.29 | 0.02 | -0.22 | 9/16/2025 | 9/18/2025 10:58:57 AM EST |
| 260.00 | 3.10 | 3.80 | 3.45 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.29 | -0.35 | 0.02 | -0.23 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 262.50 | 4.00 | 4.80 | 4.40 | % | 0.02 | 0 | 0 | 0.26 | -0.41 | 0.03 | -0.23 | 9/18/2025 10:58:57 AM EST | |||
| 265.00 | 5.10 | 6.00 | 5.55 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.48 | 0.03 | -0.22 | 9/5/2025 | 9/18/2025 10:58:57 AM EST |
| 267.50 | 6.50 | 7.40 | 6.95 | % | 0.03 | 0 | 0 | 0.25 | -0.55 | 0.03 | -0.21 | 9/18/2025 10:58:57 AM EST | |||
| 270.00 | 8.10 | 9.40 | 8.75 | 8.96 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.63 | 0.03 | -0.19 | 9/10/2025 | 9/18/2025 10:58:57 AM EST |
| 272.50 | 9.80 | 11.10 | 10.45 | % | 0.04 | 0 | 0 | 0.21 | -0.71 | 0.03 | -0.16 | 9/18/2025 10:58:57 AM EST | |||
| 275.00 | 10.60 | 13.50 | 12.05 | % | 0.04 | 0 | 0 | 0.19 | -0.78 | 0.03 | -0.13 | 9/18/2025 10:58:57 AM EST | |||
| 277.50 | 12.80 | 15.90 | 14.35 | % | 0.05 | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.11 | 9/18/2025 10:58:57 AM EST | |||
| 280.00 | 15.40 | 17.30 | 16.35 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.28 | -0.89 | 0.02 | -0.08 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 282.50 | 17.10 | 20.70 | 18.90 | % | 0.07 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.07 | 9/18/2025 10:58:57 AM EST | |||
| 285.00 | 19.60 | 23.10 | 21.35 | % | 0.07 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.03 | 9/18/2025 10:58:57 AM EST | |||
| 287.50 | 22.10 | 25.60 | 23.85 | % | 0.08 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.03 | 9/18/2025 10:58:57 AM EST | |||
| 290.00 | 24.50 | 28.00 | 26.25 | % | 0.09 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 9/18/2025 10:58:57 AM EST | |||
| 295.00 | 29.50 | 33.00 | 31.25 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:58:57 AM EST | |||
| 300.00 | 34.50 | 38.00 | 36.25 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 305.00 | 39.50 | 43.00 | 41.25 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 310.00 | 44.50 | 48.00 | 46.25 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 315.00 | 49.50 | 52.90 | 51.20 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 320.00 | 54.50 | 58.00 | 56.25 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 325.00 | 59.50 | 62.80 | 61.15 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 330.00 | 64.50 | 68.00 | 66.25 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 335.00 | 69.50 | 72.50 | 71.00 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 340.00 | 74.50 | 78.00 | 76.25 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 345.00 | 79.50 | 83.00 | 81.25 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 350.00 | 84.50 | 87.90 | 86.20 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST |