Options Chain for MARTEN TRANS LTD COM (MRTN) - $16.73 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 9.90 | 13.70 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 7.40 | 11.30 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 4.90 | 8.80 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 3.40 | 6.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 1.35 | 3.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.05 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.29 | 0.30 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 2.00 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.65 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.71 | 0.30 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 2.55 | 4.30 | 3.81 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 4.50 | 7.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 7.20 | 8.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 11.60 | 15.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 16.80 | 19.40 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |