Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $262.05 as of 9/18/2025 1:06:02 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 | 123.50 | 127.00 | 125.25 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 145.00 | 118.50 | 122.00 | 120.25 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 150.00 | 113.50 | 117.10 | 115.30 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 155.00 | 108.50 | 112.00 | 110.25 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 160.00 | 103.50 | 107.20 | 105.35 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 165.00 | 98.50 | 102.20 | 100.35 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 170.00 | 93.50 | 97.20 | 95.35 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 175.00 | 88.60 | 92.30 | 90.45 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 180.00 | 83.60 | 87.20 | 85.40 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 185.00 | 78.70 | 82.40 | 80.55 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 190.00 | 73.70 | 77.40 | 75.55 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 195.00 | 68.80 | 72.50 | 70.65 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 9/18/2025 11:59:06 AM EST | |||
| 200.00 | 63.90 | 67.60 | 65.75 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 205.00 | 58.90 | 62.70 | 60.80 | % | 0.30 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 210.00 | 54.10 | 57.80 | 55.95 | % | 0.27 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 215.00 | 49.30 | 53.00 | 51.15 | % | 0.24 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 9/18/2025 11:59:06 AM EST | |||
| 220.00 | 44.40 | 48.20 | 46.30 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 9/18/2025 11:59:06 AM EST | |||
| 225.00 | 40.10 | 42.90 | 41.50 | % | 0.18 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.06 | 9/18/2025 11:59:06 AM EST | |||
| 230.00 | 35.20 | 38.10 | 36.65 | % | 0.16 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.08 | 9/18/2025 11:59:06 AM EST | |||
| 235.00 | 31.00 | 33.70 | 32.35 | % | 0.14 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.09 | 9/18/2025 11:59:06 AM EST | |||
| 240.00 | 26.00 | 29.80 | 27.90 | % | 0.12 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.10 | 9/18/2025 11:59:06 AM EST | |||
| 245.00 | 21.80 | 25.60 | 23.70 | % | 0.10 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.11 | 9/18/2025 11:59:06 AM EST | |||
| 250.00 | 18.80 | 20.50 | 19.65 | % | 0.08 | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.12 | 9/18/2025 11:59:06 AM EST | |||
| 255.00 | 14.90 | 17.00 | 15.95 | % | 0.06 | 0 | 0 | 0.27 | 0.68 | 0.01 | -0.12 | 9/18/2025 11:59:06 AM EST | |||
| 260.00 | 11.50 | 13.80 | 12.65 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.02 | -0.13 | 9/18/2025 11:59:06 AM EST | |||
| 265.00 | 8.50 | 10.70 | 9.60 | % | 0.04 | 0 | 0 | 0.26 | 0.52 | 0.02 | -0.13 | 9/18/2025 11:59:06 AM EST | |||
| 270.00 | 6.10 | 8.40 | 7.25 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.02 | -0.12 | 9/18/2025 11:59:06 AM EST | |||
| 275.00 | 4.20 | 6.40 | 5.30 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.02 | -0.11 | 9/18/2025 11:59:06 AM EST | |||
| 280.00 | 2.70 | 4.70 | 3.70 | % | 0.01 | 0 | 0 | 0.25 | 0.28 | 0.02 | -0.10 | 9/18/2025 11:59:06 AM EST | |||
| 285.00 | 2.25 | 2.95 | 2.60 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | 0.21 | 0.01 | -0.08 | 9/17/2025 | 9/18/2025 11:59:06 AM EST |
| 290.00 | 1.05 | 2.40 | 1.73 | % | 0.01 | 0 | 0 | 0.24 | 0.15 | 0.01 | -0.07 | 9/18/2025 11:59:06 AM EST | |||
| 295.00 | 0.90 | 1.40 | 1.15 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.11 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 11:59:06 AM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.04 | 9/18/2025 11:59:06 AM EST | |||
| 305.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 310.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 9/18/2025 11:59:06 AM EST | |||
| 315.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 320.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 325.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 330.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 345.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 350.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 185.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 9/18/2025 11:59:06 AM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 215.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 9/18/2025 11:59:06 AM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.05 | 9/18/2025 11:59:06 AM EST | |||
| 225.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.06 | 9/18/2025 11:59:06 AM EST | |||
| 230.00 | 1.00 | 1.50 | 1.25 | 1.88 | +0.73 | +63.48% | 0.01 | 3 | 2 | 0.32 | -0.08 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 11:59:06 AM EST |
| 235.00 | 1.30 | 1.85 | 1.58 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.09 | 9/18/2025 11:59:06 AM EST | |||
| 240.00 | 1.90 | 2.45 | 2.18 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.15 | 0.01 | -0.10 | 9/17/2025 | 9/18/2025 11:59:06 AM EST |
| 245.00 | 2.15 | 3.70 | 2.93 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.20 | 0.01 | -0.11 | 9/11/2025 | 9/18/2025 11:59:06 AM EST |
| 250.00 | 3.00 | 4.90 | 3.95 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.01 | -0.12 | 9/18/2025 11:59:06 AM EST | |||
| 255.00 | 4.20 | 6.20 | 5.20 | % | 0.02 | 0 | 0 | 0.27 | -0.32 | 0.01 | -0.12 | 9/18/2025 11:59:06 AM EST | |||
| 260.00 | 5.80 | 8.10 | 6.95 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.02 | -0.13 | 9/18/2025 11:59:06 AM EST | |||
| 265.00 | 8.10 | 10.00 | 9.05 | % | 0.03 | 0 | 0 | 0.26 | -0.48 | 0.02 | -0.13 | 9/18/2025 11:59:06 AM EST | |||
| 270.00 | 10.50 | 12.80 | 11.65 | % | 0.04 | 0 | 0 | 0.25 | -0.56 | 0.02 | -0.12 | 9/18/2025 11:59:06 AM EST | |||
| 275.00 | 13.60 | 15.70 | 14.65 | % | 0.05 | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.11 | 9/18/2025 11:59:06 AM EST | |||
| 280.00 | 17.20 | 19.10 | 18.15 | % | 0.06 | 0 | 0 | 0.24 | -0.72 | 0.02 | -0.10 | 9/18/2025 11:59:06 AM EST | |||
| 285.00 | 20.30 | 23.90 | 22.10 | % | 0.08 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.08 | 9/18/2025 11:59:06 AM EST | |||
| 290.00 | 24.80 | 28.00 | 26.40 | % | 0.09 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.07 | 9/18/2025 11:59:06 AM EST | |||
| 295.00 | 29.10 | 32.80 | 30.95 | % | 0.10 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.05 | 9/18/2025 11:59:06 AM EST | |||
| 300.00 | 33.90 | 37.60 | 35.75 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 9/18/2025 11:59:06 AM EST | |||
| 305.00 | 38.90 | 42.60 | 40.75 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 9/18/2025 11:59:06 AM EST | |||
| 310.00 | 44.00 | 47.50 | 45.75 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 9/18/2025 11:59:06 AM EST | |||
| 315.00 | 48.90 | 52.60 | 50.75 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 320.00 | 53.90 | 57.60 | 55.75 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 325.00 | 58.90 | 62.60 | 60.75 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/18/2025 11:59:06 AM EST | |||
| 330.00 | 63.90 | 67.60 | 65.75 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 335.00 | 69.10 | 72.60 | 70.85 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 340.00 | 73.90 | 77.60 | 75.75 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 345.00 | 78.90 | 82.60 | 80.75 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST | |||
| 350.00 | 83.90 | 87.60 | 85.75 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:59:06 AM EST |