Options Chain for MARINUS PHARMACEUTICALS INC COM NEW (MRNS) - $1.42 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 923 | 3.11 | 0.93 | 0.35 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 29 | 3,710 | 1.44 | 0.08 | 0.50 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 612 | 2.36 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 432 | 2.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 881 | 3.66 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 215 | 5.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 105 | 5.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 2,290 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7,543 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 620 | 1.69 | -0.07 | 0.35 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 2.00 | 0.55 | 0.75 | 0.50 | -0.05 | -9.10% | 1 | 10,845 | 2.11 | -0.92 | 0.50 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 3.00 | 1.55 | 3.70 | 1.60 | 0.00 | 0.00% | 0 | 699 | 5.45 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 4.00 | 1.20 | 2.85 | 2.56 | 0.00 | 0.00% | 0 | 554 | 5.02 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 5.00 | 3.50 | 3.70 | 3.60 | -0.10 | -2.71% | 1 | 3,598 | 4.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 6.00 | 4.50 | 4.70 | 4.58 | 0.00 | 0.00% | 0 | 882 | 4.62 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 7.00 | 5.50 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 204 | 6.59 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 8.00 | 6.40 | 6.70 | 6.60 | -0.20 | -2.95% | 2 | 50 | 5.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 9.00 | 7.10 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 10.00 | 8.40 | 9.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 9.50 | 10.20 | 5.40 | 0.00 | 0.00% | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 12.00 | 10.40 | 11.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 13.00 | 11.50 | 12.50 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 12.50 | 13.90 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 13.50 | 13.90 | % | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 14.40 | 15.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 15.50 | 15.90 | % | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 16.40 | 17.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |