Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $325.00 as of 2/5/2026 9:27:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 218.00 | 222.00 | 220.00 | 155.30 | 0.00 | 0.00% | 2.10 | 0 | 20 | 1.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 213.00 | 217.10 | 215.05 | 160.80 | 0.00 | 0.00% | 1.96 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 208.00 | 212.00 | 210.00 | 168.75 | 0.00 | 0.00% | 1.83 | 0 | 15 | 1.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 2/4/2026 4:00:03 PM EST |
| 120.00 | 203.00 | 207.10 | 205.05 | 195.50 | 0.00 | 0.00% | 1.71 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 4:00:03 PM EST |
| 125.00 | 198.00 | 202.20 | 200.10 | 139.70 | 0.00 | 0.00% | 1.60 | 0 | 28 | 1.67 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 2/4/2026 4:00:03 PM EST |
| 130.00 | 193.00 | 197.10 | 195.05 | 117.90 | 0.00 | 0.00% | 1.50 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 2/4/2026 4:00:03 PM EST |
| 135.00 | 188.00 | 192.10 | 190.05 | 119.00 | 0.00 | 0.00% | 1.41 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 2/4/2026 4:00:03 PM EST |
| 140.00 | 183.10 | 187.10 | 185.10 | 122.50 | 0.00 | 0.00% | 1.32 | 0 | 36 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 2/4/2026 4:00:03 PM EST |
| 145.00 | 178.10 | 182.10 | 180.10 | 127.60 | 0.00 | 0.00% | 1.24 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 2/4/2026 4:00:03 PM EST |
| 150.00 | 173.10 | 177.10 | 175.10 | 133.85 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/4/2026 4:00:03 PM EST |
| 155.00 | 168.10 | 172.10 | 170.10 | 106.00 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 2/4/2026 4:00:03 PM EST |
| 160.00 | 163.10 | 167.20 | 165.15 | 108.55 | 0.00 | 0.00% | 1.03 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/4/2026 4:00:03 PM EST |
| 165.00 | 158.10 | 162.20 | 160.15 | 106.30 | 0.00 | 0.00% | 0.97 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/4/2026 4:00:03 PM EST |
| 170.00 | 153.10 | 157.20 | 155.15 | 99.90 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 2/4/2026 4:00:03 PM EST |
| 175.00 | 148.10 | 152.10 | 150.10 | 99.00 | 0.00 | 0.00% | 0.86 | 0 | 21 | 1.15 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/4/2026 4:00:03 PM EST |
| 180.00 | 143.20 | 147.20 | 145.20 | 98.00 | 0.00 | 0.00% | 0.81 | 0 | 44 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/4/2026 4:00:03 PM EST |
| 185.00 | 138.20 | 142.20 | 140.20 | 72.00 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 2/4/2026 4:00:03 PM EST |
| 190.00 | 133.20 | 137.40 | 135.30 | 80.20 | 0.00 | 0.00% | 0.71 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 2/4/2026 4:00:03 PM EST |
| 195.00 | 128.20 | 132.30 | 130.25 | 129.80 | 0.00 | 0.00% | 0.67 | 0 | 27 | 0.97 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 4:00:03 PM EST |
| 200.00 | 123.20 | 127.30 | 125.25 | 72.70 | 0.00 | 0.00% | 0.63 | 0 | 15 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 2/4/2026 4:00:03 PM EST |
| 210.00 | 113.20 | 117.50 | 115.35 | 91.20 | 0.00 | 0.00% | 0.55 | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/4/2026 4:00:03 PM EST |
| 220.00 | 103.30 | 107.10 | 105.20 | 98.07 | 0.00 | 0.00% | 0.48 | 0 | 53 | 0.77 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/4/2026 4:00:03 PM EST |
| 230.00 | 93.40 | 96.80 | 95.10 | 46.30 | 0.00 | 0.00% | 0.41 | 0 | 26 | 0.67 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 2/4/2026 4:00:03 PM EST |
| 240.00 | 83.50 | 86.90 | 85.20 | 60.70 | 0.00 | 0.00% | 0.36 | 0 | 63 | 0.61 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 2/4/2026 4:00:03 PM EST |
| 250.00 | 73.70 | 77.80 | 75.75 | 71.70 | 0.00 | 0.00% | 0.30 | 0 | 174 | 0.59 | 0.98 | 0.00 | -0.03 | 1/7/2026 | 2/4/2026 4:00:03 PM EST |
| 260.00 | 64.00 | 67.50 | 65.75 | 56.90 | 0.00 | 0.00% | 0.25 | 0 | 143 | 0.52 | 0.97 | 0.00 | -0.04 | 1/28/2026 | 2/4/2026 4:00:03 PM EST |
| 270.00 | 55.00 | 57.50 | 56.25 | 58.30 | 0.00 | 0.00% | 0.21 | 0 | 18,731 | 0.34 | 0.94 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 280.00 | 45.50 | 48.70 | 47.10 | 42.38 | 0.00 | 0.00% | 0.17 | 0 | 366 | 0.34 | 0.90 | 0.00 | -0.08 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 290.00 | 37.90 | 39.70 | 38.80 | 39.50 | 0.00 | 0.00% | 0.13 | 0 | 121 | 0.36 | 0.85 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 300.00 | 29.00 | 31.30 | 30.15 | 32.60 | 0.00 | 0.00% | 0.10 | 0 | 397 | 0.33 | 0.78 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 310.00 | 21.30 | 24.10 | 22.70 | 23.90 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.31 | 0.69 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 320.00 | 16.00 | 17.80 | 16.90 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 205 | 0.31 | 0.58 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 330.00 | 10.80 | 12.60 | 11.70 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 606 | 0.30 | 0.47 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 340.00 | 6.80 | 8.10 | 7.45 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.29 | 0.36 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 350.00 | 3.90 | 5.50 | 4.70 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.29 | 0.25 | 0.01 | -0.12 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 360.00 | 2.15 | 3.30 | 2.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.28 | 0.17 | 0.01 | -0.09 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 370.00 | 0.65 | 2.85 | 1.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.28 | 0.10 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 380.00 | 0.45 | 1.00 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.27 | 0.06 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 2/4/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.02 | 0.00 | -0.02 | 1/22/2026 | 2/4/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 2/4/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/4/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 2/4/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 2/4/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 2/4/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 2/4/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 2/4/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 8.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 2/4/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/4/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/4/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/4/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 2/4/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 2/4/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/4/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 2/4/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.57 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.43 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 2/4/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.40 | -0.02 | 0.00 | -0.03 | 1/12/2026 | 2/4/2026 4:00:03 PM EST |
| 260.00 | 0.40 | 0.80 | 0.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.36 | -0.03 | 0.00 | -0.04 | 1/26/2026 | 2/4/2026 4:00:03 PM EST |
| 270.00 | 0.90 | 1.25 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.35 | -0.06 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 280.00 | 1.40 | 1.95 | 1.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.34 | -0.10 | 0.00 | -0.08 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 290.00 | 2.65 | 3.80 | 3.23 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.34 | -0.15 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 300.00 | 4.40 | 5.80 | 5.10 | 4.99 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.33 | -0.22 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 310.00 | 7.10 | 8.40 | 7.75 | 7.38 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.32 | -0.31 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 320.00 | 10.70 | 12.10 | 11.40 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.31 | -0.42 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 330.00 | 15.40 | 17.00 | 16.20 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.31 | -0.53 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 340.00 | 20.50 | 23.10 | 21.80 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.64 | 0.01 | -0.15 | 1/22/2026 | 2/4/2026 4:00:03 PM EST |
| 350.00 | 27.60 | 30.10 | 28.85 | 43.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.28 | -0.75 | 0.01 | -0.12 | 12/18/2025 | 2/4/2026 4:00:03 PM EST |
| 360.00 | 35.60 | 39.20 | 37.40 | 44.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | -0.83 | 0.01 | -0.09 | 1/14/2026 | 2/4/2026 4:00:03 PM EST |
| 370.00 | 45.20 | 48.10 | 46.65 | % | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.07 | 2/4/2026 4:00:03 PM EST | |||
| 380.00 | 54.10 | 56.90 | 55.50 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 2/4/2026 4:00:03 PM EST | |||
| 390.00 | 63.70 | 67.40 | 65.55 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 2/4/2026 4:00:03 PM EST | |||
| 400.00 | 73.20 | 77.40 | 75.30 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 2/4/2026 4:00:03 PM EST | |||
| 410.00 | 83.40 | 87.40 | 85.40 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:03 PM EST | |||
| 420.00 | 93.40 | 97.40 | 95.40 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 430.00 | 103.40 | 107.40 | 105.40 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 440.00 | 113.40 | 117.40 | 115.40 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 450.00 | 123.40 | 127.40 | 125.40 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 460.00 | 133.40 | 137.40 | 135.40 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST |