Options Chain for MARTEN TRANS LTD COM (MRTN) - $13.26 as of 4/18/2025 9:08:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 12.00 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.00 | 6.60 | 9.60 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 5.50 | 6.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 3.10 | 4.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 12.50 | 0.80 | 1.50 | % | 0 | 0 | 0.71 | 0.78 | 0.25 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.16 | +0.06 | +60.00% | 4 | 1,717 | 0.52 | 0.10 | 0.15 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 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 | 0.20 | 0.20 | % | 38 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.10 | % | 1 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 12.50 | 0.00 | 0.40 | 0.25 | -0.20 | -44.45% | 207 | 4 | 0.52 | -0.22 | 0.25 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 15.00 | 1.65 | 2.25 | 1.89 | -0.41 | -17.83% | 3 | 182 | 0.79 | -0.90 | 0.15 | 0.00 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 2.80 | 4.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 7.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 22.50 | 9.00 | 9.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 11.60 | 12.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST |