Options Chain for MAREX GROUP PLC ORD (MRX) - $53.90 as of 6/3/2026 8:26:34 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 | 35.20 | 38.60 | 36.90 | % | 2.11 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 20.00 | 32.70 | 36.10 | 34.40 | % | 1.72 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 22.50 | 30.20 | 33.40 | 31.80 | % | 1.41 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 25.00 | 27.80 | 30.90 | 29.35 | % | 1.17 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 30.00 | 22.80 | 25.90 | 24.35 | 23.82 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 4:00:02 PM EST |
| 35.00 | 17.70 | 21.10 | 19.40 | 18.80 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 4:00:02 PM EST |
| 40.00 | 12.90 | 16.10 | 14.50 | 14.44 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.74 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 6/3/2026 4:00:02 PM EST |
| 45.00 | 8.00 | 10.60 | 9.30 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.04 | 0.94 | 0.01 | -0.05 | 5/13/2026 | 6/3/2026 4:00:02 PM EST |
| 50.00 | 4.70 | 5.80 | 5.25 | 3.30 | +0.49 | +17.44% | 0.10 | 4 | 37 | 0.91 | 0.73 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 4:00:02 PM EST |
| 55.00 | 0.95 | 2.40 | 1.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.70 | 0.39 | 0.07 | -0.10 | 6/2/2026 | 6/3/2026 4:00:02 PM EST |
| 60.00 | 0.35 | 0.75 | 0.55 | 0.70 | +0.57 | +438.47% | 0.01 | 3,359 | 1,050 | 0.63 | 0.13 | 0.05 | -0.06 | 6/3/2026 | 6/3/2026 4:00:02 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.35 | +0.21 | +150.00% | 0.01 | 1 | 27 | 0.69 | 0.02 | 0.02 | -0.02 | 6/3/2026 | 6/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 115 | 2.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.95 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 6/3/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.60 | 1.30 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.58 | -0.06 | 0.01 | -0.05 | 5/26/2026 | 6/3/2026 4:00:02 PM EST |
| 50.00 | 0.30 | 1.25 | 0.78 | 0.79 | -0.01 | -1.25% | 0.02 | 1 | 69 | 0.43 | -0.27 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 4:00:02 PM EST |
| 55.00 | 1.70 | 3.40 | 2.55 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.32 | -0.61 | 0.07 | -0.10 | 6/2/2026 | 6/3/2026 4:00:02 PM EST |
| 60.00 | 5.30 | 7.90 | 6.60 | % | 0.11 | 0 | 0 | 1.03 | -0.87 | 0.05 | -0.06 | 6/3/2026 4:00:02 PM EST | |||
| 65.00 | 9.50 | 12.30 | 10.90 | % | 0.17 | 0 | 0 | 1.18 | -0.98 | 0.02 | -0.02 | 6/3/2026 4:00:02 PM EST |