Options Chain for MAREX GROUP PLC ORD (MRX) - $39.24 as of 6/19/2025 8:02:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 25.40 | 29.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 15.00 | 22.90 | 26.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:50 PM EST |
| 17.50 | 20.50 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 20.00 | 17.30 | 21.50 | 20.65 | 0.00 | 0.00% | 0 | 5 | 9.64 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:50 PM EST |
| 22.50 | 15.00 | 19.00 | 16.60 | 0.00 | 0.00% | 0 | 11 | 8.69 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:50 PM EST |
| 25.00 | 12.40 | 16.50 | 14.77 | 0.00 | 0.00% | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 30.00 | 8.50 | 11.50 | 9.85 | 0.00 | 0.00% | 0 | 15 | 5.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 35.00 | 3.50 | 6.50 | 4.58 | +0.08 | +1.78% | 1 | 27 | 1.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 40.00 | 0.15 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 218 | 0.57 | 0.27 | 0.26 | -0.11 | 6/17/2025 | 6/18/2025 3:28:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.01 | -0.07 | -87.50% | 1 | 281 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 3 | 820 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 117 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 17.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:50 PM EST |
| 20.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/18/2025 3:28:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 3 | 8.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:50 PM EST |
| 25.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 59 | 2.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:50 PM EST |
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 35 | 3.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:50 PM EST |
| 40.00 | 0.55 | 1.30 | 1.53 | +0.53 | +53.00% | 1 | 49 | 0.81 | -0.73 | 0.26 | -0.11 | 6/18/2025 | 6/18/2025 3:28:50 PM EST |
| 45.00 | 4.90 | 7.80 | 5.61 | 0.00 | 0.00% | 0 | 21 | 3.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:50 PM EST |
| 50.00 | 9.80 | 12.80 | 6.87 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:50 PM EST |
| 55.00 | 14.80 | 17.80 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:50 PM EST |