Options Chain for MAREX GROUP PLC ORD (MRX) - $28.24 as of 10/8/2025 4:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.30 | 16.10 | 14.70 | % | 0.84 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 10.60 | 13.60 | 12.10 | % | 0.60 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 22.50 | 8.30 | 10.90 | 9.60 | % | 0.43 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 25.00 | 5.90 | 8.70 | 7.30 | % | 0.29 | 0 | 0 | 2.61 | 0.99 | 0.01 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 1.80 | 2.50 | 2.15 | 2.09 | -2.31 | -52.50% | 0.07 | 11 | 5 | 0.83 | 0.73 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 10 | 992 | 0.55 | 0.11 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 1,270 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 118 | 2.10 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.40 | -1.65 | -80.49% | 0.02 | 23 | 884 | 0.92 | -0.27 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 2.95 | 5.00 | 3.98 | 6.64 | 0.00 | 0.00% | 0.11 | 0 | 58 | 1.52 | -0.89 | 0.08 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 7.60 | 10.30 | 8.95 | 5.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 12.70 | 15.30 | 14.00 | % | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 17.60 | 20.30 | 18.95 | % | 0.38 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |