Options Chain for MARCUS CORP DEL COM (MCS) - $18.32 as of 5/22/2026 2:57:03 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 | 13.70 | 17.80 | 15.75 | 15.78 | % | 6.30 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:09 PM EST | |
| 5.00 | 11.00 | 15.30 | 13.15 | % | 2.63 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 7.50 | 8.80 | 12.80 | 10.80 | % | 1.44 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 10.00 | 6.00 | 10.30 | 8.15 | % | 0.82 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 12.50 | 3.50 | 7.80 | 5.65 | % | 0.45 | 0 | 0 | 2.89 | 0.99 | 0.02 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 15.00 | 1.60 | 5.50 | 3.55 | % | 0.24 | 0 | 0 | 2.21 | 0.88 | 0.07 | -0.01 | 5/22/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 1.62 | 0.61 | 0.12 | -0.02 | 5/22/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.74 | 0.31 | 0.11 | -0.02 | 5/22/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.95 | 0.12 | 0.06 | -0.01 | 5/22/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.04 | 0.02 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 2.30 | 1.15 | % | 0.15 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | -0.01 | 0.02 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.05 | -0.12 | 0.07 | -0.01 | 5/22/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 1.07 | -0.39 | 0.12 | -0.02 | 5/22/2026 4:00:09 PM EST | |||
| 20.00 | 0.20 | 4.10 | 2.15 | % | 0.11 | 0 | 0 | 1.45 | -0.69 | 0.11 | -0.02 | 5/22/2026 4:00:09 PM EST | |||
| 22.50 | 2.25 | 6.20 | 4.23 | % | 0.19 | 0 | 0 | 1.59 | -0.88 | 0.06 | -0.01 | 5/22/2026 4:00:09 PM EST | |||
| 25.00 | 4.70 | 9.00 | 6.85 | % | 0.27 | 0 | 0 | 2.04 | -0.96 | 0.02 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 30.00 | 9.60 | 14.00 | 11.80 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 35.00 | 14.70 | 19.00 | 16.85 | % | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST |