Options Chain for MARCUS CORP DEL COM (MCS) - $17.27 as of 3/25/2025 2:49:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.10 | 11.50 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 10.00 | 7.00 | 8.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 12.50 | 3.10 | 6.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 15.00 | 2.00 | 3.90 | % | 0 | 0 | 1.69 | 0.93 | 0.08 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.60 | % | 0 | 0 | 0.98 | 0.46 | 0.24 | -0.02 | 3/25/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.07 | 0.08 | -0.01 | 3/12/2025 | 3/25/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.70 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.07 | 0.08 | -0.01 | 3/6/2025 | 3/25/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | -0.54 | 0.24 | -0.02 | 3/25/2025 3:59:57 PM EST | |||
| 20.00 | 2.45 | 4.50 | % | 0 | 0 | 0.49 | -0.93 | 0.08 | -0.01 | 3/25/2025 3:59:57 PM EST | |||
| 22.50 | 4.50 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 3/17/2025 | 3/25/2025 3:59:57 PM EST |
| 25.00 | 6.30 | 8.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 30.00 | 12.40 | 13.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST | |||
| 35.00 | 17.20 | 18.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:57 PM EST |