Options Chain for MARTEN TRANS LTD COM (MRTN) - $9.86 as of 10/29/2025 9:01:56 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 | 6.70 | 8.60 | 7.65 | % | 3.06 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 4.30 | 6.00 | 5.15 | % | 1.03 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 7.50 | 2.00 | 3.60 | 2.80 | % | 0.37 | 0 | 0 | 2.58 | 0.99 | 0.02 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.15 | 0.48 | 0.35 | -0.01 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 700 | 0.62 | 0.02 | 0.05 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | -0.01 | 0.02 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.28 | -0.07 | -20.00% | 0.03 | 1 | 8 | 0.65 | -0.52 | 0.35 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 12.50 | 2.10 | 3.30 | 2.70 | % | 0.22 | 0 | 0 | 1.53 | -0.98 | 0.05 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 17.50 | 6.90 | 8.40 | 7.65 | % | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 9.40 | 10.90 | 10.15 | % | 0.51 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 22.50 | 11.50 | 13.90 | 12.70 | % | 0.56 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |