Options Chain for MAREX GROUP PLC ORD (MRX) - $52.51 as of 5/8/2026 7:52:22 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 | 34.50 | 38.20 | 36.35 | % | 1.82 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 22.50 | 32.00 | 35.80 | 33.90 | % | 1.51 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 25.00 | 29.50 | 32.50 | 31.00 | % | 1.24 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 30.00 | 24.50 | 27.40 | 25.95 | % | 0.86 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 35.00 | 19.50 | 22.50 | 21.00 | % | 0.60 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 40.00 | 14.50 | 16.90 | 15.70 | 13.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:48 PM EST |
| 45.00 | 10.00 | 12.00 | 11.00 | 7.47 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.68 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 50.00 | 5.30 | 7.80 | 6.55 | 6.55 | +3.75 | +133.93% | 0.13 | 86 | 508 | 1.44 | 0.93 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 55.00 | 1.05 | 2.70 | 1.88 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.34 | 0.64 | 0.09 | -0.12 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.48 | -0.02 | -4.00% | 0.01 | 12 | 37 | 0.44 | 0.20 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 3:59:48 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 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:48 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.33 | -75.00% | 0.00 | 1 | 37 | 0.94 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | -1.49 | -90.86% | 0.00 | 7 | 65 | 0.54 | -0.07 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 55.00 | 0.30 | 2.80 | 1.55 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.69 | -0.36 | 0.09 | -0.12 | 4/28/2026 | 5/8/2026 3:59:48 PM EST |
| 60.00 | 3.50 | 5.40 | 4.45 | % | 0.07 | 0 | 0 | 0.91 | -0.80 | 0.06 | -0.07 | 5/8/2026 3:59:48 PM EST |