Options Chain for MAREX GROUP PLC ORD (MRX) - $47.38 as of 5/9/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 32.70 | 37.50 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 30.80 | 35.00 | 17.00 | 0.00 | 0.00% | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/9/2025 4:00:03 PM EST |
| 17.50 | 28.80 | 32.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 20.00 | 25.90 | 30.00 | 25.90 | 0.00 | 0.00% | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 22.50 | 23.20 | 27.50 | 13.40 | 0.00 | 0.00% | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/9/2025 4:00:03 PM EST |
| 25.00 | 20.70 | 25.00 | 19.00 | 0.00 | 0.00% | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 4:00:03 PM EST |
| 30.00 | 16.60 | 19.90 | 16.23 | 0.00 | 0.00% | 0 | 22 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:03 PM EST |
| 35.00 | 11.80 | 15.00 | 12.81 | 0.00 | 0.00% | 0 | 29 | 1.24 | 0.95 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 40.00 | 7.60 | 10.40 | 8.10 | +0.10 | +1.25% | 22 | 219 | 0.97 | 0.83 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 45.00 | 4.00 | 5.70 | 4.60 | 0.00 | 0.00% | 34 | 816 | 0.58 | 0.64 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 50.00 | 1.25 | 2.60 | 1.83 | -0.05 | -2.66% | 23 | 111 | 0.47 | 0.40 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 55.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.20 | 0.04 | -0.03 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 2.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/9/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/9/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:03 PM EST |
| 30.00 | 0.10 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:03 PM EST |
| 35.00 | 0.15 | 1.25 | 0.29 | 0.00 | 0.00% | 0 | 35 | 0.89 | -0.05 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 40.00 | 0.50 | 1.55 | 0.74 | 0.00 | 0.00% | 0 | 35 | 0.59 | -0.17 | 0.03 | -0.02 | 5/6/2025 | 5/9/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.80 | 1.80 | -0.20 | -10.00% | 8 | 22 | 0.74 | -0.36 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 50.00 | 2.45 | 5.90 | % | 0 | 0 | 0.39 | -0.60 | 0.05 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 5.60 | 8.90 | % | 0 | 0 | 0.62 | -0.80 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST |