Options Chain for MARTEN TRANS LTD COM (MRTN) - $12.02 as of 10/27/2026 8:06:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 10.70 | 9.70 | 11.45 | 0.00 | 0.00% | 3.88 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 6.20 | 8.20 | 7.20 | 9.07 | 0.00 | 0.00% | 1.44 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:02 PM EST |
| 7.50 | 3.90 | 5.40 | 4.65 | 10.82 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.75 | 0.99 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 1.60 | 3.00 | 2.30 | % | 0.23 | 0 | 0 | 1.06 | 0.91 | 0.09 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 12.50 | 0.15 | 1.00 | 0.58 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.39 | 0.46 | 0.22 | -0.01 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.53 | 0.09 | 0.09 | 0.00 | 8/28/2026 | 10/27/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.19 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 4.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 22 | 30 | 0.43 | -0.09 | 0.09 | 0.00 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 12.50 | 0.50 | 1.35 | 0.93 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.39 | -0.54 | 0.22 | -0.01 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 2.60 | 3.80 | 3.20 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.04 | -0.91 | 0.09 | 0.00 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 17.50 | 5.10 | 6.30 | 5.70 | 2.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 7.40 | 8.90 | 8.15 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 22.50 | 9.90 | 11.40 | 10.65 | % | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 12.00 | 14.40 | 13.20 | % | 0.53 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 17.00 | 19.40 | 18.20 | % | 0.61 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |