Options Chain for MARTEN TRANS LTD COM (MRTN) - $16.59 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 15.90 | % | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 5.00 | 9.90 | 13.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 7.50 | 7.40 | 10.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 10.00 | 4.80 | 8.50 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 12.50 | 3.80 | 5.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.92 | 0.03 | -0.01 | 10/28/2024 | 11/20/2024 3:59:17 PM EST |
| 15.00 | 0.00 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.72 | 0.08 | -0.02 | 11/6/2024 | 11/20/2024 3:59:17 PM EST |
| 17.50 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.45 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 3:59:17 PM EST |
| 20.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.23 | 0.09 | -0.02 | 9/27/2024 | 11/20/2024 3:59:17 PM EST |
| 22.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.10 | 0.06 | -0.01 | 9/12/2024 | 11/20/2024 3:59:17 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.49 | 0.04 | 0.03 | -0.01 | 11/20/2024 3:59:17 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 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 | 1.00 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 12.50 | 0.00 | 1.10 | % | 0 | 0 | 1.45 | -0.08 | 0.03 | -0.01 | 11/20/2024 3:59:17 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.05 | -0.04 | -44.45% | 4 | 1,432 | 0.39 | -0.28 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:17 PM EST |
| 17.50 | 0.00 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.55 | 0.11 | -0.02 | 11/14/2024 | 11/20/2024 3:59:17 PM EST |
| 20.00 | 3.00 | 4.90 | 2.73 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.77 | 0.09 | -0.02 | 11/14/2024 | 11/20/2024 3:59:17 PM EST |
| 22.50 | 5.40 | 7.50 | % | 0 | 0 | 1.10 | -0.90 | 0.06 | -0.01 | 11/20/2024 3:59:17 PM EST | |||
| 25.00 | 6.60 | 10.10 | % | 0 | 0 | 1.73 | -0.96 | 0.03 | -0.01 | 11/20/2024 3:59:17 PM EST | |||
| 30.00 | 13.00 | 15.10 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:17 PM EST | |||
| 35.00 | 18.00 | 20.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:17 PM EST |