Options Chain for MARCUS CORP DEL COM (MCS) - $15.10 as of 11/17/2025 9:19:21 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 | 12.10 | 13.00 | 12.55 | 12.79 | -0.41 | -3.11% | 5.02 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 5.00 | 9.80 | 12.00 | 10.90 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 7.50 | 7.30 | 9.50 | 8.40 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 10.00 | 4.90 | 6.10 | 5.50 | 5.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:54 PM EST |
| 12.50 | 2.40 | 3.60 | 3.00 | 0.90 | 0.00 | 0.00% | 0.24 | 0 | 10 | 3.58 | 0.97 | 0.05 | -0.02 | 10/29/2025 | 11/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 102 | 3.68 | 0.55 | 0.27 | -0.08 | 10/28/2025 | 11/17/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.14 | 0.13 | 0.11 | -0.05 | 10/17/2025 | 11/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.81 | 0.02 | 0.02 | -0.01 | 8/1/2025 | 11/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.05 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.90 | -0.03 | 0.05 | -0.02 | 10/30/2025 | 11/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.27 | -0.45 | 0.27 | -0.08 | 10/30/2025 | 11/17/2025 3:59:54 PM EST |
| 17.50 | 2.30 | 2.50 | 2.40 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.13 | -0.87 | 0.11 | -0.05 | 6/11/2025 | 11/17/2025 3:59:54 PM EST |
| 20.00 | 4.80 | 5.00 | 4.90 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 43 | 1.80 | -0.98 | 0.02 | -0.01 | 5/29/2025 | 11/17/2025 3:59:54 PM EST |
| 22.50 | 6.20 | 7.70 | 6.95 | % | 0.31 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 25.00 | 8.70 | 10.20 | 9.45 | % | 0.38 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST | |||
| 30.00 | 13.30 | 15.70 | 14.50 | % | 0.48 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:54 PM EST |