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

Option Chains For MARA 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   1.124 1.064 16.5 1.47

 
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 1.48 1.53 1.49 0.00 6148 8759  S   15 MARA 0.00 0.01 0.01 0.00 5990 9136  S  
MARA 0.96 1.03 1.00 0.00 13758 5722  S   15.5 MARA 0.00 0.01 0.01 0.00 9636 3584  S  
MARA 0.47 0.56 0.51 0.00 25680 11070  S   16 MARA 0.00 0.01 0.03 0.00 13084 6293  S  
MARA 0.03 0.05 0.05 0.00 25417 4760  S   16.5 MARA 0.02 0.07 0.02 0.00 5682 1166  S  
MARA 0.00 0.01 0.01 0.00 17322 10767  S   17 MARA 0.47 0.59 0.44 0.00 2523 3239  S  
MARA 0.00 0.02 0.01 0.00 2858 4599  S   17.5 MARA 0.97 1.17 1.13 0.00 339 1205  S  
MARA 0.00 0.01 0.01 0.00 1767 7144  S   18 MARA 1.47 1.63 1.50 0.00 773 4245  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 1.86 2.14 1.91 1.82 2140 2153  W   15 MARA 0.39 0.44 0.41 0.30 7190 2479  W  
MARA 1.39 1.80 1.56 1.47 3651 1016  W   15.5 MARA 0.48 0.57 0.56 0.45 4195 835  W  
MARA 1.27 1.30 1.30 1.17 12528 3403  W   16 MARA 0.75 0.77 0.77 0.65 5630 1675  W  
MARA 1.02 1.04 1.04 0.91 5136 1989  W   16.5 MARA 0.99 1.02 1.01 0.88 1837 480  W  
MARA 0.80 0.81 0.81 0.69 9534 4188  W   17 MARA 1.26 1.31 1.20 1.17 1519 1869  W  
MARA 0.63 0.65 0.63 0.52 3637 2038  W   17.5 MARA 1.59 1.63 1.60 1.49 591 572  W  
MARA 0.45 0.50 0.50 0.38 6738 3987  W   18 MARA 1.97 2.11 2.06 1.85 656 1791  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 2.24 2.31 2.26 2.21 408 506  W   15 MARA 0.72 0.75 0.77 0.61 686 605  W  
MARA 1.94 1.99 1.92 1.90 1297 653  W   15.5 MARA 0.73 0.95 0.94 0.80 334 208  W  
MARA 1.67 1.72 1.68 1.62 2379 647  W   16 MARA 1.05 1.18 1.18 1.01 514 719  W  
MARA 1.42 1.50 1.47 1.37 884 663  W   16.5 MARA 1.32 1.44 1.43 1.26 152 418  W  
MARA 1.21 1.27 1.25 1.15 2350 1134  W   17 MARA 1.65 1.77 1.74 1.54 85 480  W  
MARA 1.04 1.09 1.12 0.96 509 780  W   17.5 MARA 1.83 2.05 2.04 1.84 51 397  W  
MARA 0.82 0.93 0.92 0.79 1291 1437  W   18 MARA 2.35 2.39 2.39 2.17 194 936  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 2.52 2.58 2.52 2.57 286 1470  W   15 MARA 0.99 1.03 1.02 0.83 651 967  W  
MARA 1.82 2.05 1.97 2.00 251 954  W   16 MARA 1.45 1.49 1.55 1.25 224 462  W  
MARA 1.56 1.61 1.60 1.53 877 857  W   17 MARA 2.01 2.05 2.06 1.76 78 760  W  
MARA 1.38 1.43 1.35 1.33 144 656  W   17.5 MARA 2.32 2.37 2.44 2.06 63 225  W  
MARA 1.20 1.27 1.23 1.16 701 953  W   18 MARA 2.51 2.71 2.72 2.37 70 358  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 2.82 2.85 2.81 2.91 1827 2163  S   15 MARA 1.26 1.28 1.26 0.98 729 4351  S  
MARA 2.31 2.34 2.18 2.36 770 1124  S   16 MARA 1.74 1.77 1.76 1.40 623 3080  S  
MARA 1.88 1.92 1.86 1.89 1405 1600  S   17 MARA 2.31 2.34 2.31 1.90 205 9844  S  
MARA 1.54 1.57 1.55 1.50 963 4286  S   18 MARA 2.96 2.99 2.98 2.48 128 2639  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 3.00 3.10 2.97 3.26 9 186  W   15 MARA 1.45 1.50 1.46 1.08 117 685  W  
MARA 2.55 3.20 2.57 2.98 418 47  W   15.5 MARA 1.68 1.79 1.98 1.28 13 219  W  
MARA 2.36 2.75 2.51 2.72 70 111  W   16 MARA 1.94 2.01 2.02 1.49 14 82  W  
MARA 2.30 2.58 1.98 2.47 38 201  W   16.5 MARA 2.22 2.29 2.35 1.73 47 630  W  
MARA 2.10 2.34 2.16 2.25 61 271  W   17 MARA 2.51 2.71 2.61 1.98 18 234  W  
MARA 1.92 1.99 1.95 2.04 10 455  W   17.5 MARA 2.66 3.35 2.80 2.25 3 290  W  
MARA 1.76 1.83 1.75 1.85 28 335  W   18 MARA 3.15 3.25 3.24 2.53 35 87  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 2.23 3.30 3.20 3.62 84 540  W   15 MARA 1.62 1.67 1.68 1.14 20 67  W  
MARA 2.23 3.05 3.10 3.34 3 60  W   15.5 MARA 1.86 1.92 2.00 1.33 20 214  W  
MARA 2.72 2.79 2.73 3.08 47 129  W   16 MARA 2.04 2.19 2.22 1.54 9 74  W  
MARA 2.40 2.59 2.60 2.84 36 104  W   16.5 MARA 2.40 2.64 2.46 1.76 4 30  W  
MARA 2.31 2.38 2.25 2.61 57 122  W   17 MARA 2.71 2.79 2.79 2.00 5 56  W  
MARA 1.92 2.20 2.14 2.40 30 204  W   17.5 MARA 3.00 3.10 2.95 2.26 1 7  W  
MARA 1.88 2.04 1.99 2.20 43 58  W   18 MARA 3.35 3.45 3.43 2.53 17 88  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MARA 3.80 3.90 3.80 4.76 426 3133  S   15 MARA 2.18 2.22 2.20 1.12 135 2406  S  
MARA 3.35 3.40 3.40 4.24 1328 1729  S   16 MARA 2.72 2.76 2.75 1.46 159 1774  S  
MARA 3.00 3.05 3.01 3.76 316 1385  S   17 MARA 3.30 3.40 3.42 1.84 85 2047  S  
MARA 2.65 2.68 2.66 3.34 965 2811  S   18 MARA 3.95 4.05 4.00 2.27 93 2770  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.