Options Chain for MARTEN TRANS LTD COM (MRTN) - $14.46 as of 8/28/2026 7:54:22 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 | 10.00 | 13.70 | 11.85 | 15.35 | 0.00 | 0.00% | 4.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 4:00:03 PM EST |
| 5.00 | 7.50 | 11.20 | 9.35 | 12.12 | 0.00 | 0.00% | 1.87 | 0 | 4 | 6.94 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/28/2026 4:00:03 PM EST |
| 7.50 | 5.20 | 8.70 | 6.95 | 7.85 | 0.00 | 0.00% | 0.93 | 0 | 3 | 4.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:03 PM EST |
| 10.00 | 2.65 | 5.70 | 4.18 | 6.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/28/2026 4:00:03 PM EST |
| 12.50 | 0.65 | 3.70 | 2.18 | 5.58 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/28/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.26 | 0.23 | 0.36 | -0.01 | 8/18/2026 | 8/28/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,069 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/28/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:03 PM EST |
| 15.00 | 0.70 | 0.90 | 0.80 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.25 | -0.77 | 0.36 | -0.01 | 8/20/2026 | 8/28/2026 4:00:03 PM EST |
| 17.50 | 2.20 | 5.00 | 3.60 | 1.10 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.11 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/28/2026 4:00:03 PM EST |
| 20.00 | 4.70 | 7.00 | 5.85 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/28/2026 4:00:03 PM EST |
| 22.50 | 7.00 | 9.50 | 8.25 | % | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 25.00 | 9.80 | 11.50 | 10.65 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 30.00 | 13.90 | 17.50 | 15.70 | 12.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/28/2026 4:00:03 PM EST |