Options Chain for MAREX GROUP PLC ORD (MRX) - $35.00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 20.20 | 18.40 | 26.15 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 3:59:54 PM EST |
| 20.00 | 14.70 | 17.50 | 16.10 | % | 0.81 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 12.40 | 14.00 | 13.20 | 21.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.41 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 10.10 | 11.40 | 10.75 | 13.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 4/2/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 6.00 | 6.60 | 6.30 | 5.68 | +0.08 | +1.43% | 0.21 | 78 | 32 | 0.57 | 0.87 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 1.75 | 2.65 | 2.20 | 2.75 | +0.35 | +14.59% | 0.06 | 15 | 300 | 0.48 | 0.58 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.68 | -0.07 | -9.34% | 0.02 | 93 | 336 | 0.45 | 0.24 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.60 | 0.06 | 0.02 | -0.01 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 84 | 0.66 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 140 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 31 | 2.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.90 | -0.01 | 0.00 | 0.00 | 5/30/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.26 | -63.42% | 0.01 | 829 | 1,417 | 0.67 | -0.02 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | 0.57 | -0.40 | -41.24% | 0.02 | 63 | 580 | 0.56 | -0.13 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 1.55 | 2.20 | 1.88 | 2.20 | -0.53 | -19.42% | 0.05 | 27 | 431 | 0.50 | -0.42 | 0.07 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 4.70 | 5.50 | 5.10 | 6.55 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.58 | -0.76 | 0.06 | -0.02 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 7.40 | 10.80 | 9.10 | 11.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.93 | -0.94 | 0.02 | -0.01 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 12.90 | 16.20 | 14.55 | % | 0.29 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 17.40 | 21.40 | 19.40 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 60.00 | 22.30 | 26.30 | 24.30 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 65.00 | 27.30 | 31.40 | 29.35 | % | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |