Options Chain for MARCUS CORP DEL COM (MCS) - $17.82 as of 7/25/2025 12:57:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.60 | 11.80 | 10.70 | % | 1.43 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 10.00 | 7.20 | 9.30 | 8.25 | % | 0.82 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.50 | 4.70 | 6.80 | 5.75 | % | 0.46 | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 15.00 | 2.35 | 3.50 | 2.93 | 2.50 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.27 | 0.87 | 0.08 | -0.01 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 17.50 | 0.80 | 1.35 | 1.08 | 0.80 | -0.08 | -9.10% | 0.06 | 5 | 240 | 0.62 | 0.54 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.58 | 0.21 | 0.11 | -0.02 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.05 | 0.04 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.80 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.77 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 7/25/2025 11:58:57 AM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.08 | -0.13 | 0.08 | -0.01 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.67 | -0.46 | 0.16 | -0.03 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 2.05 | 2.85 | 2.45 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.70 | -0.79 | 0.11 | -0.02 | 3/4/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 4.80 | 5.10 | 4.95 | 2.25 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.76 | -0.95 | 0.04 | -0.01 | 1/2/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | % | 0.30 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 11.90 | 13.60 | 12.75 | % | 0.42 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 16.90 | 19.40 | 18.15 | % | 0.52 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |