Options Chain for MARA HOLDINGS INC COM (MARA) - $11.21 as of 11/24/2025 9:08:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.15 | 11.85 | 10.00 | 15.12 | 0.00 | 0.00% | 10.00 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/24/2025 3:59:59 PM EST |
| 2.00 | 7.55 | 10.90 | 9.23 | 8.30 | 0.00 | 0.00% | 4.62 | 0 | 28 | 9.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 3.00 | 7.00 | 8.95 | 7.98 | 7.89 | 0.00 | 0.00% | 2.66 | 0 | 4,016 | 3.81 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 4.00 | 5.65 | 8.95 | 7.30 | 9.18 | 0.00 | 0.00% | 1.82 | 0 | 38 | 4.70 | 0.98 | 0.01 | 0.00 | 11/13/2025 | 11/24/2025 3:59:59 PM EST |
| 5.00 | 6.20 | 7.15 | 6.68 | 6.25 | +0.24 | +4.00% | 1.34 | 130 | 791 | 2.72 | 0.96 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 6.00 | 5.00 | 5.55 | 5.28 | 4.40 | 0.00 | 0.00% | 0.88 | 0 | 138 | 1.45 | 0.94 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 7.00 | 4.40 | 4.60 | 4.50 | 4.49 | +1.02 | +29.40% | 0.64 | 45 | 155 | 1.07 | 0.90 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 8.00 | 3.50 | 3.90 | 3.70 | 3.57 | +0.66 | +22.68% | 0.46 | 118 | 1,174 | 1.05 | 0.85 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 9.00 | 2.78 | 3.10 | 2.94 | 2.92 | +0.73 | +33.34% | 0.33 | 47 | 328 | 1.00 | 0.79 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 2.19 | 2.31 | 2.25 | 2.28 | +0.67 | +41.62% | 0.23 | 1,614 | 5,587 | 0.93 | 0.70 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 11.00 | 1.66 | 1.70 | 1.68 | 1.68 | +0.45 | +36.59% | 0.15 | 657 | 2,786 | 0.92 | 0.60 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 12.00 | 1.22 | 1.26 | 1.24 | 1.25 | +0.33 | +35.87% | 0.10 | 5,259 | 5,799 | 0.90 | 0.50 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 13.00 | 0.92 | 0.95 | 0.94 | 0.95 | +0.25 | +35.72% | 0.07 | 821 | 3,037 | 0.90 | 0.40 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 14.00 | 0.69 | 0.76 | 0.73 | 0.70 | +0.17 | +32.08% | 0.05 | 666 | 3,415 | 0.90 | 0.33 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 0.53 | 0.60 | 0.57 | 0.54 | +0.15 | +38.47% | 0.04 | 1,084 | 15,918 | 0.92 | 0.26 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 16.00 | 0.40 | 0.42 | 0.41 | 0.41 | +0.10 | +32.26% | 0.03 | 383 | 3,723 | 0.93 | 0.22 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 17.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.09 | +36.00% | 0.02 | 3,875 | 14,320 | 0.96 | 0.18 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 18.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.07 | +35.00% | 0.02 | 7,587 | 61,168 | 0.98 | 0.15 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 19.00 | 0.22 | 0.23 | 0.23 | 0.23 | +0.05 | +27.78% | 0.01 | 207 | 5,441 | 1.01 | 0.13 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 0.19 | 0.20 | 0.20 | 0.19 | +0.03 | +18.75% | 0.01 | 879 | 38,505 | 1.04 | 0.11 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 21.00 | 0.16 | 0.19 | 0.18 | 0.16 | +0.03 | +23.08% | 0.01 | 141 | 7,605 | 1.07 | 0.09 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 567 | 11,420 | 1.07 | 0.08 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 23.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 34 | 6,676 | 1.08 | 0.07 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 24.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.05 | +71.43% | 0.01 | 60 | 8,125 | 1.14 | 0.06 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 517 | 22,124 | 1.17 | 0.05 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.00 | 0.06 | 0.12 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 24 | 2,429 | 1.17 | 0.05 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 27.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 14 | 7,301 | 1.18 | 0.04 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 28.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 83 | 3,512 | 1.24 | 0.03 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 29.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 24 | 10,461 | 1.21 | 0.03 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 778 | 30,845 | 1.29 | 0.03 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 31.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 1,398 | 1.29 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 3,981 | 10,034 | 1.34 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 33.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 20 | 1,407 | 1.28 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 34.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 22 | 1,747 | 1.36 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 85 | 26,885 | 1.32 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 36.00 | 0.04 | 0.09 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:59 PM EST |
| 37.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19,217 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,431 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 25,674 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 42.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 20 | 3,129 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 45.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 76 | 18,260 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 171 | 3,109 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 50.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 423 | 39,362 | 1.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,817 | 2.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:59 PM EST |
| 2.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.02 | 4 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 3.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.02 | 6 | 16,276 | 1.81 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 4.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 45 | 412 | 1.60 | -0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.02 | 14 | 64,106 | 1.41 | -0.04 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 6.00 | 0.13 | 0.18 | 0.16 | 0.17 | -0.06 | -26.09% | 0.03 | 247 | 485 | 1.23 | -0.06 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 7.00 | 0.23 | 0.30 | 0.27 | 0.29 | -0.11 | -27.50% | 0.04 | 320 | 1,053 | 1.15 | -0.10 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 8.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.27 | -40.30% | 0.05 | 147 | 19,180 | 1.06 | -0.15 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 9.00 | 0.60 | 0.64 | 0.62 | 0.67 | -0.37 | -35.58% | 0.07 | 2,573 | 4,202 | 0.98 | -0.21 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 10.00 | 0.91 | 0.97 | 0.94 | 0.94 | -0.56 | -37.34% | 0.09 | 467 | 19,190 | 0.94 | -0.30 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 11.00 | 1.34 | 1.41 | 1.38 | 1.44 | -0.65 | -31.10% | 0.13 | 93 | 4,187 | 0.91 | -0.40 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 12.00 | 1.95 | 1.97 | 1.96 | 1.95 | -0.83 | -29.86% | 0.16 | 195 | 11,313 | 0.90 | -0.50 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 13.00 | 2.56 | 2.65 | 2.61 | 2.68 | -0.91 | -25.35% | 0.20 | 20 | 6,414 | 0.89 | -0.60 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 14.00 | 3.30 | 3.55 | 3.43 | 3.37 | -1.05 | -23.76% | 0.25 | 2,057 | 11,424 | 0.95 | -0.67 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 15.00 | 4.15 | 4.35 | 4.25 | 4.30 | -0.93 | -17.79% | 0.28 | 166 | 16,821 | 0.94 | -0.74 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 16.00 | 4.85 | 5.30 | 5.08 | 5.20 | -0.96 | -15.59% | 0.32 | 60 | 6,679 | 0.89 | -0.78 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 17.00 | 5.90 | 6.20 | 6.05 | 6.08 | -0.99 | -14.01% | 0.36 | 999 | 25,125 | 0.98 | -0.82 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 18.00 | 6.70 | 7.20 | 6.95 | 7.11 | -0.98 | -12.12% | 0.39 | 47 | 5,167 | 1.21 | -0.85 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 19.00 | 7.80 | 8.15 | 7.98 | 8.67 | -0.25 | -2.81% | 0.42 | 1 | 2,093 | 1.04 | -0.87 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 20.00 | 8.80 | 9.00 | 8.90 | 9.15 | -0.84 | -8.41% | 0.45 | 29 | 13,491 | 1.04 | -0.89 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 21.00 | 9.55 | 10.15 | 9.85 | 10.60 | +0.85 | +8.72% | 0.47 | 4 | 5,720 | 1.40 | -0.91 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 22.00 | 10.75 | 11.35 | 11.05 | 11.05 | -1.03 | -8.53% | 0.50 | 10 | 5,238 | 1.64 | -0.92 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 23.00 | 10.25 | 12.30 | 11.28 | 12.83 | 0.00 | 0.00% | 0.49 | 0 | 329 | 1.66 | -0.93 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 24.00 | 12.70 | 12.95 | 12.83 | 13.61 | -0.49 | -3.48% | 0.53 | 5 | 1,098 | 1.38 | -0.94 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 25.00 | 13.65 | 14.90 | 14.28 | 14.70 | +1.25 | +9.30% | 0.57 | 10 | 1,675 | 2.23 | -0.95 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 26.00 | 13.20 | 16.05 | 14.63 | 11.48 | 0.00 | 0.00% | 0.56 | 0 | 70 | 2.39 | -0.95 | 0.02 | 0.00 | 11/12/2025 | 11/24/2025 3:59:59 PM EST |
| 27.00 | 15.15 | 17.05 | 16.10 | 16.33 | +0.48 | +3.03% | 0.60 | 8 | 394 | 2.44 | -0.96 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:59 PM EST |
| 28.00 | 15.15 | 18.25 | 16.70 | 8.60 | 0.00 | 0.00% | 0.60 | 0 | 93 | 2.63 | -0.97 | 0.01 | 0.00 | 10/20/2025 | 11/24/2025 3:59:59 PM EST |
| 29.00 | 16.15 | 19.05 | 17.60 | 16.25 | 0.00 | 0.00% | 0.61 | 0 | 104 | 2.55 | -0.97 | 0.01 | 0.00 | 11/13/2025 | 11/24/2025 3:59:59 PM EST |
| 30.00 | 17.90 | 20.05 | 18.98 | 14.24 | 0.00 | 0.00% | 0.63 | 0 | 1,975 | 2.60 | -0.97 | 0.01 | 0.00 | 11/10/2025 | 11/24/2025 3:59:59 PM EST |
| 31.00 | 18.15 | 21.05 | 19.60 | 12.80 | 0.00 | 0.00% | 0.63 | 0 | 119 | 2.65 | -0.98 | 0.01 | 0.00 | 10/13/2025 | 11/24/2025 3:59:59 PM EST |
| 32.00 | 19.15 | 22.85 | 21.00 | 20.00 | 0.00 | 0.00% | 0.66 | 0 | 718 | 3.20 | -0.98 | 0.01 | 0.00 | 11/14/2025 | 11/24/2025 3:59:59 PM EST |
| 33.00 | 20.15 | 23.85 | 22.00 | 14.67 | 0.00 | 0.00% | 0.67 | 0 | 18 | 3.24 | -0.98 | 0.01 | 0.00 | 10/24/2025 | 11/24/2025 3:59:59 PM EST |
| 34.00 | 21.15 | 24.00 | 22.58 | 19.40 | 0.00 | 0.00% | 0.66 | 0 | 30 | 2.74 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 11/24/2025 3:59:59 PM EST |
| 35.00 | 22.50 | 25.05 | 23.78 | 16.95 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.82 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 11/24/2025 3:59:59 PM EST |
| 36.00 | 23.15 | 26.85 | 25.00 | % | 0.69 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 37.00 | 24.15 | 27.20 | 25.68 | 17.65 | 0.00 | 0.00% | 0.69 | 0 | 84 | 3.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/24/2025 3:59:59 PM EST |
| 38.00 | 25.15 | 28.85 | 27.00 | % | 0.71 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:59 PM EST | |||
| 39.00 | 26.15 | 29.85 | 28.00 | 19.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 3:59:59 PM EST |
| 40.00 | 27.50 | 30.85 | 29.18 | 29.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 42.00 | 29.15 | 32.85 | 31.00 | 31.53 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:59 PM EST |
| 45.00 | 32.55 | 35.05 | 33.80 | 34.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:59 PM EST |
| 47.00 | 34.55 | 37.05 | 35.80 | 27.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 3:59:59 PM EST |
| 50.00 | 37.55 | 40.05 | 38.80 | 31.30 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.30 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 3:59:59 PM EST |