Options Chain for MARTEN TRANS LTD COM (MRTN) - $13.54 as of 6/10/2025 9:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 12.30 | 11.10 | +0.27 | +2.50% | 3 | 6 | 6.81 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:55 PM EST |
| 5.00 | 6.90 | 9.90 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 7.50 | 5.10 | 7.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 10.00 | 2.60 | 5.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 12.50 | 0.75 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 30 | 1.61 | 0.91 | 0.24 | -0.01 | 5/21/2025 | 6/10/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 1 | 91 | 0.48 | 0.05 | 0.12 | 0.00 | 6/10/2025 | 6/10/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/10/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/10/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/10/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/10/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,612 | 0.40 | -0.09 | 0.24 | -0.01 | 6/2/2025 | 6/10/2025 3:59:55 PM EST |
| 15.00 | 1.40 | 1.65 | 2.18 | 0.00 | 0.00% | 0 | 1,511 | 0.62 | -0.95 | 0.12 | 0.00 | 6/2/2025 | 6/10/2025 3:59:55 PM EST |
| 17.50 | 3.90 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/10/2025 3:59:55 PM EST |
| 20.00 | 6.30 | 6.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 22.50 | 8.80 | 9.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 25.00 | 11.30 | 11.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 30.00 | 16.30 | 17.60 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST |