Options Chain for MARTEN TRANS LTD COM (MRTN) - $14.79 as of 8/2/2026 9:45:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 14.20 | 12.50 | 15.35 | 0.00 | 0.00% | 5.00 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/31/2026 3:59:59 PM EST |
| 5.00 | 9.20 | 11.70 | 10.45 | 12.12 | 0.00 | 0.00% | 2.09 | 0 | 4 | 4.64 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 3:59:59 PM EST |
| 7.50 | 5.80 | 9.20 | 7.50 | 10.58 | 0.00 | 0.00% | 1.00 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/31/2026 3:59:59 PM EST |
| 10.00 | 3.20 | 6.10 | 4.65 | 6.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 3:59:59 PM EST |
| 12.50 | 0.90 | 4.40 | 2.65 | 5.58 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.52 | 0.98 | 0.03 | -0.01 | 6/4/2026 | 7/31/2026 3:59:59 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 288 | 0.24 | 0.55 | 0.29 | -0.01 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 3,742 | 0.36 | 0.06 | 0.09 | 0.00 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 791 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/31/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | -0.04 | -44.45% | 0.04 | 2 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.88 | -0.02 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 0.85 | 0.50 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.41 | -0.45 | 0.29 | -0.01 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 17.50 | 1.20 | 3.90 | 2.55 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.09 | -0.94 | 0.09 | 0.00 | 7/13/2026 | 7/31/2026 3:59:59 PM EST |
| 20.00 | 3.30 | 6.80 | 5.05 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/31/2026 3:59:59 PM EST |
| 22.50 | 6.60 | 8.50 | 7.55 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 25.00 | 8.30 | 11.80 | 10.05 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 30.00 | 13.60 | 16.40 | 15.00 | 12.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 3:59:59 PM EST |