Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $315.16 as of 12/26/2025 3:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 180.50 | 183.90 | 182.20 | % | 1.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 175.50 | 179.00 | 177.25 | % | 1.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 170.50 | 174.00 | 172.25 | % | 1.19 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 165.60 | 169.00 | 167.30 | % | 1.12 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 160.60 | 164.10 | 162.35 | % | 1.05 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 155.60 | 159.10 | 157.35 | % | 0.98 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 150.70 | 154.10 | 152.40 | % | 0.92 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 145.60 | 149.20 | 147.40 | % | 0.87 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 175.00 | 140.80 | 144.10 | 142.45 | % | 0.81 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 180.00 | 135.70 | 139.20 | 137.45 | % | 0.76 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 185.00 | 130.80 | 134.30 | 132.55 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 190.00 | 125.80 | 129.30 | 127.55 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 195.00 | 120.90 | 124.40 | 122.65 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 200.00 | 116.00 | 119.40 | 117.70 | 91.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 106.10 | 109.50 | 107.80 | 106.12 | 0.00 | 0.00% | 0.51 | 0 | 783 | 0.75 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 96.10 | 99.40 | 97.75 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 86.40 | 89.10 | 87.75 | 68.90 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.58 | 0.99 | 0.00 | -0.03 | 12/5/2025 | 12/26/2025 4:00:04 PM EST |
| 240.00 | 76.60 | 79.90 | 78.25 | 59.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.56 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 12/26/2025 4:00:04 PM EST |
| 250.00 | 66.80 | 70.10 | 68.45 | 66.80 | +14.10 | +26.76% | 0.27 | 2 | 37 | 0.50 | 0.97 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 57.20 | 59.80 | 58.50 | 39.50 | 0.00 | 0.00% | 0.23 | 0 | 156 | 0.36 | 0.95 | 0.00 | -0.09 | 12/5/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 47.80 | 51.10 | 49.45 | 44.27 | 0.00 | 0.00% | 0.18 | 0 | 169 | 0.37 | 0.91 | 0.00 | -0.10 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 38.70 | 41.40 | 40.05 | 19.90 | 0.00 | 0.00% | 0.14 | 0 | 176 | 0.25 | 0.87 | 0.01 | -0.11 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 30.10 | 33.30 | 31.70 | 30.60 | +4.10 | +15.48% | 0.11 | 2 | 127 | 0.27 | 0.81 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 300.00 | 22.20 | 25.30 | 23.75 | 22.70 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.26 | 0.73 | 0.01 | -0.14 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 310.00 | 16.30 | 18.30 | 17.30 | 16.90 | -0.30 | -1.75% | 0.06 | 54 | 466 | 0.26 | 0.62 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 320.00 | 10.60 | 12.50 | 11.55 | 10.74 | -1.16 | -9.75% | 0.04 | 51 | 1,116 | 0.25 | 0.50 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 330.00 | 6.40 | 8.70 | 7.55 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 499 | 0.25 | 0.37 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 340.00 | 2.60 | 6.00 | 4.30 | 3.81 | -0.69 | -15.34% | 0.01 | 1 | 302 | 0.24 | 0.27 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 350.00 | 0.95 | 4.60 | 2.78 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.24 | 0.18 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 3.30 | 1.65 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.12 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.07 | 0.00 | -0.04 | 12/17/2025 | 12/26/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.33 | % | 0.00 | 1 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | -0.01 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | -0.03 | 0.00 | -0.05 | 12/11/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 0.45 | 2.10 | 1.28 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.35 | -0.05 | 0.00 | -0.09 | 12/16/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 0.90 | 2.30 | 1.60 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.32 | -0.09 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 1.70 | 3.90 | 2.80 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.31 | -0.13 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 2.80 | 4.90 | 3.85 | 3.50 | -0.60 | -14.64% | 0.01 | 2 | 179 | 0.29 | -0.19 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 300.00 | 4.70 | 6.90 | 5.80 | 6.40 | +0.15 | +2.40% | 0.02 | 6 | 77 | 0.27 | -0.27 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 310.00 | 7.80 | 9.80 | 8.80 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.25 | -0.38 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 320.00 | 12.00 | 15.50 | 13.75 | 14.40 | +0.80 | +5.89% | 0.04 | 4 | 100 | 0.25 | -0.50 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 330.00 | 18.40 | 21.40 | 19.90 | 20.77 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.25 | -0.63 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 340.00 | 25.10 | 28.60 | 26.85 | % | 0.08 | 0 | 0 | 0.23 | -0.73 | 0.01 | -0.10 | 12/26/2025 4:00:04 PM EST | |||
| 350.00 | 33.60 | 37.10 | 35.35 | % | 0.10 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.08 | 12/26/2025 4:00:04 PM EST | |||
| 360.00 | 42.80 | 46.50 | 44.65 | % | 0.12 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 370.00 | 52.30 | 56.40 | 54.35 | % | 0.15 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 380.00 | 62.30 | 66.40 | 64.35 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 390.00 | 72.30 | 76.40 | 74.35 | % | 0.19 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 400.00 | 82.80 | 86.40 | 84.60 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 410.00 | 92.30 | 96.40 | 94.35 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 420.00 | 102.30 | 106.40 | 104.35 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 430.00 | 112.30 | 116.40 | 114.35 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 440.00 | 122.30 | 126.40 | 124.35 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 450.00 | 132.30 | 136.40 | 134.35 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |