MRNY Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

46.80

Change

+2.30

Open

45.00

Previous

44.50

High

48.42

Low

44.30

Bid

-

Ask

-

Volume

595,475

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

78.7%

Hist Vol

256.1%

Opt Volume

96

Open Int

1,266

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNY 261120C00044000	3.00	5.50	5.01	9.16	5	11	S	44.00	MRNY 261120P00044000	1.15	3.80	1.80	6.23	4	10	S
MRNY 261120C00045000	2.70	4.90	2.18	8.70	0	72	S	45.00	MRNY 261120P00045000	0.85	4.30	4.82	6.77	0	20	S
MRNY 261120C00046000	1.15	4.10	3.40	8.25	3	30	S	46.00	MRNY 261120P00046000	1.30	4.90	4.80	7.32	0	1	S
MRNY 261120C00047000	1.80	3.40	3.40	7.83	19	49	S	47.00	—	—	—	—	—	—	—	—
MRNY 261120C00048000	1.45	2.40	0.55	7.43	0	8	S	48.00	MRNY 261120P00048000	2.60	6.20	7.40	8.49	0	1	S
MRNY 261120C00049000	0.65	2.65	1.45	7.04	0	2	S	49.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNY 261218C00044000	4.00	6.80	2.00	16.67	0	1	S	44.00	MRNY 261218P00044000	3.10	7.20	5.32	12.06	0	53	S
MRNY 261218C00045000	3.50	6.00	4.00	16.31	1	6	S	45.00	—	—	—	—	—	—	—	—
MRNY 261218C00046000	2.90	5.60	2.05	15.95	0	6	S	46.00	MRNY 261218P00046000	4.40	8.40	5.80	13.26	1	1	S
MRNY 261218C00047000	2.45	5.20	4.36	15.60	7	0	S	47.00	—	—	—	—	—	—	—	—
MRNY 261218C00048000	2.30	4.40	2.60	15.27	3	0	S	48.00	—	—	—	—	—	—	—	—
MRNY 261218C00049000	1.60	3.80	1.90	14.94	0	2	S	49.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MRNY 270115C00043000	4.50	7.90	1.00	22.28	0	1	S	43.00	MRNY 270115P00043000	4.30	8.70	10.44	13.36	0	60	S
MRNY 270115C00044000	4.30	6.90	2.20	21.97	0	3	S	44.00	—	—	—	—	—	—	—	—
MRNY 270115C00045000	3.50	6.40	4.00	21.66	0	4	S	45.00	MRNY 270115P00045000	5.90	10.30	11.64	14.50	0	5	S
MRNY 270115C00047000	2.65	5.40	3.30	21.06	0	4	S	47.00	—	—	—	—	—	—	—	—
MRNY 270115C00048000	2.25	5.10	3.06	20.77	0	0	S	48.00	—	—	—	—	—	—	—	—
MRNY 270115C00050000	2.50	4.50	0.90	20.21	0	6	S	50.00	MRNY 270115P00050000	9.10	13.90	10.50	17.45	3	1	S

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