Options Chain for MAREX GROUP PLC ORD (MRX) - $37.00 as of 12/3/2025 8:34:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.50 | 21.60 | 19.55 | % | 1.12 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 20.00 | 15.00 | 19.00 | 17.00 | 10.32 | 0.00 | 0.00% | 0.85 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 12.50 | 16.30 | 14.40 | % | 0.64 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 25.00 | 10.00 | 13.30 | 11.65 | % | 0.47 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 30.00 | 7.00 | 7.40 | 7.20 | 6.57 | +1.05 | +19.03% | 0.24 | 43 | 126 | 0.83 | 0.99 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 2.45 | 2.85 | 2.65 | 2.55 | +0.85 | +50.00% | 0.08 | 12 | 336 | 0.42 | 0.77 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.35 | +0.20 | +133.34% | 0.01 | 4 | 193 | 0.36 | 0.22 | 0.09 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.52 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,743 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 621 | 3.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 151 | 3.02 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 235 | 0.67 | -0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.42 | -0.23 | 0.09 | -0.04 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 40.00 | 1.70 | 5.30 | 3.50 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.15 | -0.78 | 0.09 | -0.03 | 9/12/2025 | 12/3/2025 3:59:54 PM EST |
| 45.00 | 6.90 | 10.00 | 8.45 | 8.90 | -1.60 | -15.24% | 0.19 | 1 | 2 | 1.51 | -0.98 | 0.01 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 50.00 | 11.90 | 15.00 | 13.45 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 55.00 | 16.40 | 20.10 | 18.25 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 60.00 | 21.60 | 25.10 | 23.35 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 65.00 | 26.50 | 30.10 | 28.30 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 70.00 | 31.60 | 35.10 | 33.35 | % | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |