Options Chain for MAREX GROUP PLC ORD (MRX) - $54.02 as of 6/5/2026 7:34:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.30 | 27.20 | 25.25 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 35.00 | 18.40 | 22.30 | 20.35 | % | 0.58 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 40.00 | 14.10 | 16.90 | 15.50 | % | 0.39 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 45.00 | 9.30 | 12.70 | 11.00 | % | 0.24 | 0 | 0 | 1.03 | 0.91 | 0.02 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 50.00 | 5.30 | 7.40 | 6.35 | % | 0.13 | 0 | 0 | 0.46 | 0.74 | 0.04 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 55.00 | 2.70 | 4.70 | 3.70 | 4.00 | +0.50 | +14.29% | 0.07 | 6 | 56 | 0.50 | 0.53 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 60.00 | 1.60 | 2.40 | 2.00 | 1.80 | -0.40 | -18.19% | 0.03 | 1 | 35 | 0.51 | 0.33 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.47 | 0.17 | 0.03 | -0.03 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.47 | 0.08 | 0.02 | -0.01 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 6/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.17 | -0.03 | 0.01 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 45.00 | 0.20 | 1.35 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.54 | -0.09 | 0.02 | -0.01 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 50.00 | 1.10 | 2.25 | 1.68 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.50 | -0.26 | 0.04 | -0.03 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 55.00 | 3.10 | 4.80 | 3.95 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.47 | 0.04 | -0.04 | 5/14/2026 | 6/5/2026 4:00:07 PM EST |
| 60.00 | 5.80 | 8.20 | 7.00 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.67 | 0.04 | -0.04 | 5/15/2026 | 6/5/2026 4:00:07 PM EST |
| 65.00 | 9.80 | 12.20 | 11.00 | % | 0.17 | 0 | 0 | 0.74 | -0.83 | 0.03 | -0.03 | 6/5/2026 4:00:07 PM EST | |||
| 70.00 | 13.80 | 17.30 | 15.55 | % | 0.22 | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 75.00 | 18.30 | 22.10 | 20.20 | % | 0.27 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 80.00 | 23.60 | 27.00 | 25.30 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST |