Options Chain for MAREX GROUP PLC ORD (MRX) - $30.71 as of 11/5/2025 12:43:52 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 | 12.10 | 15.20 | 13.65 | % | 0.78 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 20.00 | 10.30 | 11.90 | 11.10 | 10.32 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:57 PM EST |
| 22.50 | 7.90 | 9.50 | 8.70 | % | 0.39 | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 25.00 | 5.60 | 7.20 | 6.40 | % | 0.26 | 0 | 0 | 0.92 | 0.88 | 0.03 | -0.01 | 11/5/2025 12:58:57 PM EST | |||
| 30.00 | 2.55 | 3.10 | 2.83 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 145 | 0.58 | 0.59 | 0.07 | -0.02 | 10/29/2025 | 11/5/2025 12:58:57 PM EST |
| 35.00 | 0.75 | 1.25 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.57 | 0.28 | 0.06 | -0.02 | 11/4/2025 | 11/5/2025 12:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.75 | 0.10 | 0.03 | -0.01 | 10/31/2025 | 11/5/2025 12:58:57 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.73 | 0.03 | 0.01 | -0.01 | 10/29/2025 | 11/5/2025 12:58:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 4,743 | 0.77 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/5/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/5/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/5/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/5/2025 12:58:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 621 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/5/2025 12:58:57 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.70 | -0.05 | 0.02 | -0.01 | 10/13/2025 | 11/5/2025 12:58:57 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.77 | -0.12 | 0.03 | -0.01 | 10/29/2025 | 11/5/2025 12:58:57 PM EST |
| 30.00 | 1.70 | 2.25 | 1.98 | 1.77 | -0.23 | -11.50% | 0.07 | 17 | 302 | 0.55 | -0.41 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 35.00 | 4.70 | 5.50 | 5.10 | 4.30 | -1.82 | -29.74% | 0.15 | 2 | 69 | 0.51 | -0.72 | 0.06 | -0.02 | 11/5/2025 | 11/5/2025 12:58:57 PM EST |
| 40.00 | 8.60 | 11.60 | 10.10 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.24 | -0.90 | 0.03 | -0.01 | 9/12/2025 | 11/5/2025 12:58:57 PM EST |
| 45.00 | 13.10 | 15.30 | 14.20 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.11 | -0.97 | 0.01 | -0.01 | 8/5/2025 | 11/5/2025 12:58:57 PM EST |
| 50.00 | 17.90 | 21.50 | 19.70 | % | 0.39 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 55.00 | 22.60 | 26.30 | 24.45 | % | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 60.00 | 27.30 | 31.40 | 29.35 | % | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 65.00 | 32.20 | 35.80 | 34.00 | % | 0.52 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST | |||
| 70.00 | 37.10 | 41.40 | 39.25 | % | 0.56 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:57 PM EST |