Options Chain for MARCUS CORP DEL COM (MCS) - $17.04 as of 5/12/2025 8:59:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 5.00 | 11.20 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 7.50 | 8.70 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 10.00 | 5.90 | 8.90 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 12.50 | 3.90 | 6.40 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 15.00 | 1.80 | 3.80 | 1.90 | 0.00 | 0.00% | 0 | 4 | 2.30 | 0.99 | 0.02 | 0.00 | 5/2/2025 | 5/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 92 | 1.15 | 0.36 | 0.42 | -0.05 | 4/22/2025 | 5/12/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.01 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 137 | 2.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 0.91 | -0.01 | 0.02 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 28 | 0.89 | -0.64 | 0.42 | -0.05 | 3/21/2025 | 5/12/2025 3:59:57 PM EST |
| 20.00 | 2.50 | 4.90 | % | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 22.50 | 4.40 | 7.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 25.00 | 6.90 | 9.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/12/2025 3:59:57 PM EST |
| 30.00 | 12.50 | 14.10 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 35.00 | 16.50 | 19.50 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST |