Options Chain for MARTEN TRANS LTD COM (MRTN) - $16.59 as of 5/22/2026 2:59:42 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 | 13.40 | 15.90 | 14.65 | 14.31 | +4.10 | +40.16% | 5.86 | 3 | 41 | 8.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 5.00 | 9.90 | 13.40 | 11.65 | % | 2.33 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 7.50 | 8.00 | 10.90 | 9.45 | % | 1.26 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 10.00 | 6.20 | 8.50 | 7.35 | 6.84 | % | 0.73 | 2 | 31 | 3.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 12.50 | 2.75 | 4.60 | 3.68 | 4.25 | +0.55 | +14.87% | 0.29 | 1 | 1,007 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 15.00 | 1.75 | 2.05 | 1.90 | 1.80 | +0.75 | +71.43% | 0.13 | 5 | 518 | 0.43 | 0.94 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 17.50 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 14 | 1,773 | 0.30 | 0.30 | 0.29 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.02 | 2 | 1 | 1.08 | 0.01 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 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 | 3.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:11 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.07 | -0.02 | -22.23% | 0.04 | 2 | 45 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.06 | 0.08 | -0.01 | 5/14/2026 | 5/22/2026 4:00:11 PM EST |
| 17.50 | 0.50 | 1.25 | 0.88 | % | 0.05 | 0 | 0 | 0.50 | -0.70 | 0.29 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 20.00 | 2.15 | 4.70 | 3.43 | % | 0.17 | 0 | 0 | 1.48 | -0.99 | 0.03 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 22.50 | 4.60 | 7.10 | 5.85 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:11 PM EST |
| 25.00 | 7.00 | 10.20 | 8.60 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST |