Options Chain for MARTEN TRANS LTD COM (MRTN) - $11.69 as of 9/12/2025 9:10:40 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 | 8.90 | 10.50 | 9.70 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 5.00 | 6.60 | 7.80 | 7.20 | % | 1.44 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 7.50 | 3.80 | 5.40 | 4.60 | % | 0.61 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 10.00 | 1.60 | 2.00 | 1.80 | 1.69 | % | 0.18 | 10 | 0 | 1.70 | 1.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.69 | 0.21 | 0.30 | -0.02 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,060 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,796 | 0.99 | 0.00 | 0.03 | 0.00 | 7/16/2025 | 9/12/2025 3:59:55 PM EST |
| 12.50 | 0.80 | 1.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 292 | 0.68 | -0.79 | 0.30 | -0.02 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.23 | +7.50% | 0.22 | 10 | 1,122 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 17.50 | 4.40 | 6.10 | 5.25 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 8.10 | 10.10 | 9.10 | 7.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 10.50 | 12.60 | 11.55 | % | 0.51 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 25.00 | 13.00 | 14.30 | 13.65 | % | 0.55 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 18.10 | 18.70 | 18.40 | % | 0.61 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |