Options Chain for MAREX GROUP PLC ORD (MRX) - $36.99 as of 3/23/2026 8:19:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.30 | 16.00 | 14.65 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 11.20 | 13.40 | 12.30 | % | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 6.00 | 8.50 | 7.25 | % | 0.24 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 35.00 | 2.50 | 3.30 | 2.90 | 3.11 | +0.22 | +7.62% | 0.08 | 1 | 3 | 0.43 | 0.72 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 40.00 | 0.40 | 0.80 | 0.60 | 0.40 | -0.24 | -37.50% | 0.01 | 24 | 3 | 0.41 | 0.27 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.01 | 10 | 11 | 0.65 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 35.00 | 0.50 | 1.15 | 0.83 | 1.05 | -0.75 | -41.67% | 0.02 | 1 | 29 | 0.44 | -0.28 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 40.00 | 2.25 | 4.60 | 3.43 | % | 0.09 | 0 | 0 | 0.73 | -0.73 | 0.08 | -0.03 | 3/23/2026 4:00:07 PM EST | |||
| 45.00 | 6.90 | 8.90 | 7.90 | 8.33 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 50.00 | 11.90 | 13.80 | 12.85 | % | 0.26 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 55.00 | 16.70 | 19.30 | 18.00 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 60.00 | 21.60 | 24.30 | 22.95 | % | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |