Options Chain for MAREX GROUP PLC ORD (MRX) - $64.84 as of 6/24/2026 8:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.40 | 37.20 | 35.30 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 35.00 | 28.50 | 32.20 | 30.35 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 40.00 | 23.70 | 27.20 | 25.45 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 45.00 | 19.00 | 22.30 | 20.65 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 50.00 | 14.10 | 17.20 | 15.65 | 16.57 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.14 | 0.99 | 0.00 | -0.04 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 55.00 | 9.80 | 12.00 | 10.90 | 11.46 | +2.66 | +30.23% | 0.20 | 2 | 55 | 0.82 | 0.93 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 60.00 | 5.80 | 7.60 | 6.70 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.43 | 0.80 | 0.04 | -0.08 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 65.00 | 3.00 | 3.90 | 3.45 | 3.30 | -0.45 | -12.00% | 0.05 | 15 | 162 | 0.46 | 0.57 | 0.05 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 70.00 | 1.20 | 2.40 | 1.80 | 2.02 | -0.18 | -8.19% | 0.03 | 7 | 319 | 0.51 | 0.33 | 0.05 | -0.07 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 75.00 | 0.15 | 1.20 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.15 | 0.03 | -0.04 | 6/22/2026 | 6/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 2 | 0.62 | 0.05 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.04 | 6/11/2026 | 6/24/2026 3:59:55 PM EST |
| 55.00 | 0.15 | 0.85 | 0.50 | 0.39 | -0.26 | -40.00% | 0.01 | 5 | 22 | 0.59 | -0.07 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 60.00 | 0.75 | 1.65 | 1.20 | 1.02 | -0.05 | -4.68% | 0.02 | 15 | 13 | 0.53 | -0.20 | 0.04 | -0.08 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 65.00 | 1.95 | 3.60 | 2.78 | 2.72 | +0.32 | +13.34% | 0.04 | 1 | 6 | 0.48 | -0.43 | 0.05 | -0.09 | 6/24/2026 | 6/24/2026 3:59:55 PM EST |
| 70.00 | 4.60 | 7.40 | 6.00 | 5.66 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.70 | -0.67 | 0.05 | -0.07 | 6/23/2026 | 6/24/2026 3:59:55 PM EST |
| 75.00 | 8.70 | 11.60 | 10.15 | % | 0.14 | 0 | 0 | 0.78 | -0.85 | 0.03 | -0.04 | 6/24/2026 3:59:55 PM EST | |||
| 80.00 | 13.70 | 16.30 | 15.00 | % | 0.19 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 6/24/2026 3:59:55 PM EST |