Options Chain for MARTEN TRANS LTD COM (MRTN) - $12.12 as of 8/13/2025 7:45:01 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 | 8.30 | 11.10 | 9.70 | % | 3.88 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 5.00 | 6.50 | 8.60 | 7.55 | % | 1.51 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 7.50 | 4.20 | 6.10 | 5.15 | % | 0.69 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 10.00 | 2.20 | 3.50 | 2.85 | % | 0.29 | 0 | 0 | 1.50 | 0.99 | 0.02 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 12.50 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.21 | 0.55 | 0.34 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,060 | 0.39 | 0.03 | 0.05 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/13/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/13/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,796 | 0.47 | -0.01 | 0.02 | 0.00 | 7/16/2025 | 8/13/2025 4:00:02 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.30 | -0.45 | 0.34 | -0.01 | 8/4/2025 | 8/13/2025 4:00:02 PM EST |
| 15.00 | 2.55 | 2.75 | 2.65 | 3.07 | 0.00 | 0.00% | 0.18 | 0 | 1,122 | 0.65 | -0.97 | 0.05 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 17.50 | 4.80 | 5.40 | 5.10 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 4:00:02 PM EST |
| 20.00 | 7.50 | 7.90 | 7.70 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 4:00:02 PM EST |
| 22.50 | 9.80 | 10.40 | 10.10 | % | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 25.00 | 12.40 | 13.00 | 12.70 | % | 0.51 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 30.00 | 17.40 | 18.00 | 17.70 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |