Options Chain for MAREX GROUP PLC ORD (MRX) - $35.62 as of 8/13/2025 9:01:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 17.60 | 16.10 | 19.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 9.69 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 12.40 | 15.30 | 13.85 | 16.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 8.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 9.30 | 12.80 | 11.05 | % | 0.44 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 5.40 | 6.20 | 5.80 | 5.62 | +0.37 | +7.05% | 0.19 | 60 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.60 | 1.40 | 1.00 | 1.25 | +0.05 | +4.17% | 0.03 | 122 | 125 | 0.42 | 0.71 | 0.21 | -0.23 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 25 | 373 | 0.91 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 3.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 6.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.33 | -86.85% | 0.00 | 213 | 491 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.37 | -1.13 | -75.34% | 0.01 | 375 | 615 | 0.76 | -0.29 | 0.21 | -0.23 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 3.70 | 5.50 | 4.60 | 5.10 | -0.90 | -15.00% | 0.11 | 30 | 93 | 2.56 | -0.99 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 8.50 | 9.90 | 9.20 | 8.80 | -0.96 | -9.84% | 0.20 | 61 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 50.00 | 13.40 | 16.30 | 14.85 | 14.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.62 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 55.00 | 18.00 | 21.30 | 19.65 | 17.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |