Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MARATHON PATENT GROUP INC. CO (MARA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MARA MARATHON PATENT GROUP INC. CO   1.129 1.080 22.58 0.51

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 1.05 1.10 1.10 0.00 2638 3161  Q   21.5 MARA 0.00 0.01 0.01 0.00 4475 3049  Q  
MARA 0.55 0.60 0.55 0.00 9324 11164  Q   22 MARA 0.00 0.01 0.01 0.00 16011 5022  Q  
MARA 0.07 0.12 0.10 0.00 9883 6625  Q   22.5 MARA 0.02 0.04 0.02 0.00 13447 3874  Q  
MARA 0.00 0.01 0.01 0.00 25244 12082  Q   23 MARA 0.42 0.61 0.42 0.00 18906 1434  Q  
MARA 0.00 0.01 0.01 0.00 16175 3935  Q   23.5 MARA 0.87 1.13 0.93 0.00 18468 193  Q  
MARA 0.00 0.01 0.01 0.00 31566 8277  Q   24 MARA 1.37 1.64 1.40 0.00 9699 2417  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 1.86 2.05 2.00 1.95 994 1007  W   21.5 MARA 0.91 1.00 0.91 0.83 1482 1188  W  
MARA 1.71 1.77 1.78 1.66 5661 3942  W   22 MARA 1.10 1.18 1.09 1.04 2259 1190  W  
MARA 1.46 1.53 1.54 1.40 3608 2985  W   22.5 MARA 1.39 1.42 1.41 1.28 2296 619  W  
MARA 1.28 1.32 1.29 1.18 14805 3194  W   23 MARA 1.66 1.72 1.68 1.55 8982 1116  W  
MARA 1.08 1.10 1.09 0.98 6235 2090  W   23.5 MARA 1.96 2.10 2.00 1.85 1662 323  W  
MARA 0.93 0.95 0.95 0.81 13610 5736  W   24 MARA 2.31 2.37 2.33 2.18 2345 257  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 2.59 2.68 2.63 2.54 317 398  W   21.5 MARA 1.45 1.71 1.58 1.29 213 436  W  
MARA 2.34 2.40 2.37 2.27 2604 2324  W   22 MARA 1.72 1.82 1.77 1.52 388 628  W  
MARA 2.12 2.27 2.14 2.02 861 670  W   22.5 MARA 2.02 2.06 2.00 1.77 365 367  W  
MARA 1.91 1.95 1.95 1.79 1925 1594  W   23 MARA 2.28 2.47 2.42 2.03 395 525  W  
MARA 1.72 1.81 1.75 1.59 1551 371  W   23.5 MARA 2.59 2.83 2.68 2.32 82 390  W  
MARA 1.55 1.66 1.49 1.40 551 2110  W   24 MARA 2.91 3.05 3.05 2.63 314 132  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 3.10 3.25 3.20 3.05 204 514  S   21.5 MARA 1.99 2.11 2.04 1.60 107 109  S  
MARA 2.84 2.96 2.92 2.79 971 5190  S   22 MARA 2.23 2.36 2.38 1.83 479 1614  S  
MARA 2.60 2.74 2.72 2.55 385 1345  S   22.5 MARA 2.52 2.64 2.60 2.07 95 74  S  
MARA 2.49 2.54 2.52 2.32 1199 4780  S   23 MARA 2.82 2.99 2.85 2.34 412 3104  S  
MARA 2.19 2.35 2.32 2.11 801 360  S   23.5 MARA 3.10 3.20 3.20 2.62 100 83  S  
MARA 2.14 2.17 2.16 1.91 2407 3280  S   24 MARA 3.45 3.55 3.60 2.91 97 987  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 3.10 4.70 3.60 3.54 33 328  W   21.5 MARA 2.36 2.65 2.40 1.80 30 840  W  
MARA 3.30 3.45 3.45 3.29 412 1354  W   22 MARA 2.58 2.93 2.73 2.03 123 917  W  
MARA 3.15 3.25 3.25 3.04 776 1222  W   22.5 MARA 2.85 3.10 3.00 2.27 22 62  W  
MARA 2.31 3.00 2.97 2.81 273 341  W   23 MARA 3.25 3.35 3.31 2.52 36 294  W  
MARA 2.72 2.81 2.81 2.60 794 269  W   23.5 MARA 3.55 3.65 3.70 2.79 35 54  W  
MARA 2.54 2.74 2.60 2.40 229 257  W   24 MARA 3.80 4.00 4.00 3.08 89 52  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 4.00 4.90 4.00 4.03 50 511  W   21.5 MARA 2.06 2.98 2.91 1.92 4 41  W  
MARA 3.75 3.90 3.90 3.78 97 215  W   22 MARA 2.96 3.25 3.15 2.15 112 117  W  
MARA 3.55 4.10 3.60 3.53 251 433  W   22.5 MARA 3.25 3.85 3.42 2.38 8 255  W  
MARA 3.35 4.15 3.37 3.31 241 94  W   23 MARA 3.65 3.95 3.70 2.62 439 24  W  
MARA 2.71 3.35 3.15 3.09 147 62  W   23.5 MARA 3.75 5.10 4.10 2.88 8 1  W  
MARA 2.90 3.30 2.98 2.88 663 90  W   24 MARA 4.25 4.45 4.40 3.15 169 31  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 4.25 4.65 0.00 4.53 0 0  W   21.5 MARA 2.02 3.50 0.00 1.99 0 0  W  
MARA 4.05 4.60 4.50 4.28 4 0  W   22 MARA 2.21 3.70 2.94 2.20 1 0  W  
MARA 2.97 4.35 4.05 4.03 1 0  W   22.5 MARA 2.84 4.05 0.00 2.42 0 0  W  
MARA 3.65 5.15 3.80 3.80 9 0  W   23 MARA 3.30 4.25 4.05 2.66 5 0  W  
MARA 3.45 4.00 4.10 3.58 5 0  W   23.5 MARA 4.00 4.75 0.00 2.90 0 0  W  
MARA 3.30 3.75 3.54 3.37 18 0  W   24 MARA 4.50 5.10 4.13 3.16 5 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 4.40 4.55 4.40 4.79 325 1323  S   22 MARA 3.70 3.80 3.77 2.20 378 1655  S  
MARA 4.10 4.15 4.00 4.32 990 2249  S   23 MARA 4.30 4.40 4.38 2.63 446 146  S  
MARA 3.70 3.80 3.75 3.88 2645 2702  S   24 MARA 4.95 5.05 5.05 3.10 418 164  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.