Options Chain for MAREX GROUP PLC ORD (MRX) - $39.00 as of 2/2/2026 8:37:03 AM 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
20.00 18.20 21.30 19.75 % 0.99 0 0 0.00 1.00 0.00 0.00 1/30/2026 4:00:01 PM EST
22.50 15.50 18.80 17.15 % 0.76 0 0 2.72 1.00 0.00 0.00 1/30/2026 4:00:01 PM EST
25.00 13.00 16.00 14.50 % 0.58 0 0 0.00 1.00 0.00 0.00 1/30/2026 4:00:01 PM EST
30.00 8.00 11.40 9.70 % 0.32 0 0 1.66 0.99 0.00 -0.01 1/30/2026 4:00:01 PM EST
35.00 3.40 6.50 4.95 % 0.14 0 0 1.20 0.89 0.04 -0.04 1/30/2026 4:00:01 PM EST
40.00 0.35 3.40 1.88 1.30 0.00 0.00% 0.05 0 16 0.50 0.54 0.09 -0.06 1/26/2026 1/30/2026 4:00:01 PM EST
45.00 0.00 0.65 0.33 0.50 0.00 0.00% 0.01 0 39 0.57 0.18 0.06 -0.03 1/21/2026 1/30/2026 4:00:01 PM EST
50.00 0.00 0.75 0.38 % 0.01 0 0 0.91 0.03 0.02 -0.01 1/30/2026 4:00:01 PM EST
55.00 0.00 0.45 0.23 % 0.00 0 0 0.97 0.00 0.00 0.00 1/30/2026 4:00:01 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
20.00 0.00 1.25 0.63 % 0.03 0 0 2.63 0.00 0.00 0.00 1/30/2026 4:00:01 PM EST
22.50 0.00 0.75 0.38 % 0.02 0 0 2.26 0.00 0.00 0.00 1/30/2026 4:00:01 PM EST
25.00 0.00 1.25 0.63 % 0.03 0 0 1.94 0.00 0.00 0.00 1/30/2026 4:00:01 PM EST
30.00 0.00 0.75 0.38 % 0.01 0 0 1.28 -0.01 0.00 -0.01 1/30/2026 4:00:01 PM EST
35.00 0.00 0.75 0.38 0.40 0.00 0.00% 0.01 0 4 0.77 -0.11 0.04 -0.04 1/27/2026 1/30/2026 4:00:01 PM EST
40.00 0.55 3.40 1.98 0.95 0.00 0.00% 0.05 0 3 0.46 -0.46 0.09 -0.06 1/23/2026 1/30/2026 4:00:01 PM EST
45.00 3.80 7.90 5.85 % 0.13 0 0 1.11 -0.82 0.06 -0.03 1/30/2026 4:00:01 PM EST
50.00 9.50 12.90 11.20 % 0.22 0 0 1.46 -0.97 0.02 -0.01 1/30/2026 4:00:01 PM EST
55.00 13.90 17.90 15.90 % 0.29 0 0 1.75 -1.00 0.00 0.00 1/30/2026 4:00:01 PM EST