Options Chain for MAREX GROUP PLC ORD (MRX) - $44.86 as of 5/27/2025 3:20:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 23.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 15.70 | 19.00 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 10.80 | 13.10 | % | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 40.00 | 7.10 | 8.00 | 7.28 | +1.58 | +27.72% | 1 | 9 | 0.46 | 0.82 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 3.60 | 3.90 | 3.65 | +1.14 | +45.42% | 1 | 2 | 0.44 | 0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.35 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.40 | % | 11 | 0 | 0.50 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.05 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 40.00 | 0.75 | 1.45 | 1.49 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.18 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 2.00 | 3.20 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.39 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 4.80 | 6.60 | 7.12 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.65 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 55.00 | 8.30 | 10.60 | % | 0 | 0 | 0.69 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 13.00 | 15.50 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 17.90 | 20.60 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 23.00 | 25.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |