Options Chain for MARTEN TRANS LTD COM (MRTN) - $14.87 as of 2/21/2025 8:55:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 13.80 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 9.70 | 11.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.50 | 7.20 | 8.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 4.70 | 6.30 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.50 | 2.30 | 3.80 | % | 0 | 0 | 0.94 | 0.92 | 0.08 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.55 | 1.80 | % | 0 | 0 | 0.30 | 0.51 | 0.22 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.13 | 0.11 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | -0.08 | 0.08 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.65 | 0.90 | 0.89 | +0.09 | +11.25% | 20 | 316 | 0.33 | -0.49 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 17.50 | 2.50 | 2.95 | % | 0 | 0 | 0.51 | -0.87 | 0.11 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 5.00 | 5.40 | % | 0 | 0 | 0.63 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.50 | 7.50 | 7.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 9.90 | 10.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 14.90 | 15.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |