Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $359.06 as of 5/6/2026 9:55:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 228.10 | 232.20 | 230.15 | % | 1.77 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 135.00 | 223.50 | 227.30 | 225.40 | % | 1.67 | 0 | 17 | 0.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 140.00 | 218.50 | 222.30 | 220.40 | % | 1.57 | 0 | 13 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 145.00 | 213.50 | 217.50 | 215.50 | % | 1.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 150.00 | 208.50 | 212.60 | 210.55 | % | 1.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 155.00 | 204.00 | 207.60 | 205.80 | % | 1.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 160.00 | 199.00 | 202.70 | 200.85 | % | 1.26 | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 165.00 | 194.50 | 197.80 | 196.15 | % | 1.19 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 170.00 | 189.50 | 193.00 | 191.25 | 191.50 | % | 1.12 | 1 | 29 | 0.79 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST | |
| 175.00 | 185.00 | 188.00 | 186.50 | % | 1.07 | 0 | 13 | 0.77 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 180.00 | 179.50 | 183.10 | 181.30 | % | 1.01 | 0 | 11 | 0.75 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 185.00 | 174.50 | 178.30 | 176.40 | % | 0.95 | 0 | 20 | 0.73 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 190.00 | 170.00 | 173.40 | 171.70 | % | 0.90 | 0 | 3 | 0.71 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 195.00 | 165.00 | 168.60 | 166.80 | % | 0.86 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 200.00 | 160.00 | 163.70 | 161.85 | % | 0.81 | 0 | 8 | 0.64 | 0.99 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 210.00 | 150.50 | 154.10 | 152.30 | % | 0.73 | 0 | 28 | 0.64 | 0.98 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 220.00 | 141.00 | 144.50 | 142.75 | % | 0.65 | 0 | 10 | 0.47 | 0.98 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 230.00 | 131.20 | 135.10 | 133.15 | % | 0.58 | 0 | 11 | 0.44 | 0.97 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 240.00 | 122.00 | 125.70 | 123.85 | % | 0.52 | 0 | 8 | 0.40 | 0.95 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 250.00 | 112.60 | 116.40 | 114.50 | % | 0.46 | 0 | 4 | 0.40 | 0.94 | 0.00 | -0.06 | 5/6/2026 3:59:59 PM EST | |||
| 260.00 | 103.50 | 107.20 | 105.35 | % | 0.41 | 0 | 5 | 0.40 | 0.93 | 0.00 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 270.00 | 94.50 | 98.30 | 96.40 | % | 0.36 | 0 | 13 | 0.39 | 0.91 | 0.00 | -0.07 | 5/6/2026 3:59:59 PM EST | |||
| 280.00 | 86.90 | 89.10 | 88.00 | % | 0.31 | 0 | 11 | 0.39 | 0.89 | 0.00 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 290.00 | 78.00 | 81.00 | 79.50 | 96.05 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.38 | 0.86 | 0.00 | -0.09 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 300.00 | 69.70 | 72.40 | 71.05 | 74.50 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.37 | 0.83 | 0.00 | -0.10 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 310.00 | 61.30 | 64.50 | 62.90 | 46.47 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.36 | 0.80 | 0.00 | -0.10 | 4/7/2026 | 5/6/2026 3:59:59 PM EST |
| 320.00 | 53.20 | 55.90 | 54.55 | 55.40 | -2.80 | -4.82% | 0.17 | 22 | 78 | 0.34 | 0.76 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 330.00 | 47.30 | 48.50 | 47.90 | 47.80 | -14.60 | -23.40% | 0.15 | 15,938 | 85 | 0.33 | 0.72 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 340.00 | 40.80 | 41.90 | 41.35 | 42.50 | +8.50 | +25.00% | 0.12 | 54 | 224 | 0.33 | 0.67 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 350.00 | 33.50 | 35.70 | 34.60 | 35.20 | +3.60 | +11.40% | 0.10 | 17 | 92 | 0.32 | 0.62 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 360.00 | 27.80 | 30.50 | 29.15 | 30.35 | +1.65 | +5.75% | 0.08 | 11 | 110 | 0.31 | 0.56 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 370.00 | 23.00 | 25.10 | 24.05 | 25.80 | -0.70 | -2.65% | 0.07 | 1 | 77 | 0.30 | 0.50 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 380.00 | 19.00 | 21.50 | 20.25 | 20.50 | +4.20 | +25.77% | 0.05 | 5 | 1,080 | 0.31 | 0.44 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 390.00 | 14.50 | 17.00 | 15.75 | 15.00 | +0.25 | +1.70% | 0.04 | 1 | 115 | 0.29 | 0.38 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 400.00 | 11.20 | 13.70 | 12.45 | 12.80 | +2.60 | +25.49% | 0.03 | 6 | 73 | 0.29 | 0.33 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 410.00 | 8.50 | 11.10 | 9.80 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.28 | 0.27 | 0.01 | -0.09 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 420.00 | 5.40 | 9.10 | 7.25 | 9.36 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.28 | 0.22 | 0.00 | -0.08 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 430.00 | 4.20 | 7.10 | 5.65 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.28 | 0.18 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 440.00 | 2.20 | 5.90 | 4.05 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.27 | 0.14 | 0.00 | -0.05 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 450.00 | 1.25 | 4.60 | 2.93 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.26 | 0.11 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 460.00 | 0.50 | 3.90 | 2.20 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.25 | 0.08 | 0.00 | -0.04 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 470.00 | 0.15 | 3.50 | 1.83 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | 0.06 | 0.00 | -0.03 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 480.00 | 0.30 | 3.20 | 1.75 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.05 | 0.00 | -0.02 | 4/14/2026 | 5/6/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.85 | 1.43 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.04 | 0.00 | -0.02 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.03 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | 0.73 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 2 | 0.70 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1,220 | 0.66 | -0.01 | 0.00 | -0.02 | 4/7/2026 | 5/6/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.52 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 5/6/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.61 | -0.02 | 0.00 | -0.02 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 220.00 | 0.50 | 3.30 | 1.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.57 | -0.02 | 0.00 | -0.03 | 4/17/2026 | 5/6/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 34 | 0.51 | -0.03 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 240.00 | 0.35 | 3.70 | 2.03 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.42 | -0.05 | 0.00 | -0.05 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 250.00 | 0.60 | 4.60 | 2.60 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.41 | -0.06 | 0.00 | -0.06 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 260.00 | 1.15 | 4.80 | 2.98 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 0.40 | -0.07 | 0.00 | -0.07 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 270.00 | 2.00 | 6.00 | 4.00 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.40 | -0.09 | 0.00 | -0.07 | 4/22/2026 | 5/6/2026 3:59:59 PM EST |
| 280.00 | 3.50 | 5.70 | 4.60 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.38 | -0.11 | 0.00 | -0.08 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 290.00 | 5.20 | 7.00 | 6.10 | 6.70 | +0.06 | +0.91% | 0.02 | 5 | 186 | 0.37 | -0.14 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 300.00 | 6.70 | 8.80 | 7.75 | 7.90 | -1.40 | -15.06% | 0.03 | 3 | 93 | 0.37 | -0.17 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 310.00 | 8.70 | 11.40 | 10.05 | 10.50 | -0.10 | -0.95% | 0.03 | 5 | 299 | 0.36 | -0.20 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 320.00 | 10.00 | 12.70 | 11.35 | 12.00 | -0.70 | -5.52% | 0.04 | 13 | 167 | 0.34 | -0.24 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 330.00 | 12.90 | 15.50 | 14.20 | 14.45 | +0.15 | +1.05% | 0.04 | 207 | 161 | 0.34 | -0.28 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 340.00 | 15.90 | 18.80 | 17.35 | 17.13 | -1.27 | -6.91% | 0.05 | 65 | 98 | 0.33 | -0.33 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 350.00 | 19.30 | 22.30 | 20.80 | 21.40 | -1.96 | -8.39% | 0.06 | 30 | 134 | 0.32 | -0.38 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 360.00 | 23.50 | 26.70 | 25.10 | 28.20 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.31 | -0.44 | 0.01 | -0.12 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 370.00 | 28.40 | 31.60 | 30.00 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.30 | -0.50 | 0.01 | -0.12 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 380.00 | 34.00 | 37.20 | 35.60 | 33.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.30 | -0.56 | 0.01 | -0.11 | 4/22/2026 | 5/6/2026 3:59:59 PM EST |
| 390.00 | 40.10 | 43.50 | 41.80 | 35.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -0.62 | 0.01 | -0.10 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 400.00 | 47.00 | 50.40 | 48.70 | 43.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | -0.67 | 0.01 | -0.10 | 4/22/2026 | 5/6/2026 3:59:59 PM EST |
| 410.00 | 54.30 | 57.80 | 56.05 | % | 0.14 | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.09 | 5/6/2026 3:59:59 PM EST | |||
| 420.00 | 62.60 | 66.20 | 64.40 | % | 0.15 | 0 | 0 | 0.29 | -0.78 | 0.00 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 430.00 | 71.10 | 74.90 | 73.00 | % | 0.17 | 0 | 0 | 0.28 | -0.82 | 0.00 | -0.06 | 5/6/2026 3:59:59 PM EST | |||
| 440.00 | 80.10 | 83.80 | 81.95 | % | 0.19 | 0 | 0 | 0.32 | -0.86 | 0.00 | -0.05 | 5/6/2026 3:59:59 PM EST | |||
| 450.00 | 89.50 | 93.20 | 91.35 | % | 0.20 | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 460.00 | 99.00 | 103.20 | 101.10 | % | 0.22 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.04 | 5/6/2026 3:59:59 PM EST | |||
| 470.00 | 108.90 | 112.90 | 110.90 | % | 0.24 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 5/6/2026 3:59:59 PM EST | |||
| 480.00 | 119.00 | 123.10 | 121.05 | % | 0.25 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 490.00 | 129.00 | 132.90 | 130.95 | % | 0.27 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 5/6/2026 3:59:59 PM EST | |||
| 500.00 | 139.00 | 142.90 | 140.95 | % | 0.28 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST | |||
| 520.00 | 159.00 | 162.90 | 160.95 | % | 0.31 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:59 PM EST |