Options Chain for MAREX GROUP PLC ORD (MRX) - $36.02 as of 8/22/2025 8:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 20.50 | 19.00 | % | 1.09 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 15.10 | 18.10 | 16.60 | % | 0.83 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 12.60 | 15.70 | 14.15 | % | 0.63 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 10.10 | 13.30 | 11.70 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 6.60 | 7.00 | 6.80 | 7.60 | +1.00 | +15.16% | 0.23 | 1 | 6 | 0.63 | 0.90 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.57 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.03 | +2.81% | 0.03 | 2 | 1 | 0.50 | 0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.75 | -0.05 | -6.25% | 0.01 | 60 | 1 | 0.53 | -0.10 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 2.10 | 2.60 | 2.35 | 2.15 | -0.15 | -6.53% | 0.07 | 50 | 3 | 0.46 | -0.43 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 4.90 | 5.30 | 5.10 | % | 0.13 | 0 | 0 | 0.76 | -0.78 | 0.06 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 7.30 | 11.30 | 9.30 | % | 0.21 | 0 | 0 | 0.82 | -0.95 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 12.20 | 16.20 | 14.20 | % | 0.28 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |