Options Chain for MAREX GROUP PLC ORD (MRX) - $45.66 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.10 | 30.50 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 24.20 | 28.00 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 22.00 | 25.50 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 19.30 | 23.00 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 14.90 | 18.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 9.90 | 13.50 | 10.30 | 0.00 | 0.00% | 0 | 25 | 2.29 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 5.30 | 6.30 | 6.33 | +0.28 | +4.63% | 48 | 185 | 0.55 | 0.92 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 2.05 | 3.00 | 2.66 | +0.58 | +27.89% | 59 | 219 | 0.66 | 0.60 | 0.09 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.10 | 0.70 | 0.72 | +0.07 | +10.77% | 17 | 36 | 0.56 | 0.17 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.41 | 0.02 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.95 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.55 | 0.35 | +0.05 | +16.67% | 2 | 43 | 0.63 | -0.08 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.70 | 2.70 | 1.55 | -0.36 | -18.85% | 21 | 28 | 0.67 | -0.40 | 0.09 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 3.90 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.83 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 8.50 | 11.40 | 8.50 | % | 2 | 0 | 1.79 | -0.98 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |