Options Chain for MARA HOLDINGS INC COM (MARA) - $16.06 as of 9/2/2025 9:29:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.20 | 5.30 | 5.25 | 4.97 | % | 0.48 | 1 | 0 | 1.81 | 0.95 | 0.03 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST | |
| 11.50 | 4.70 | 4.85 | 4.78 | 4.48 | +0.03 | +0.68% | 0.42 | 15 | 1 | 1.17 | 0.93 | 0.03 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 12.00 | 4.25 | 4.40 | 4.33 | 4.05 | % | 0.36 | 14 | 0 | 0.69 | 0.91 | 0.04 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST | |
| 12.50 | 3.80 | 3.95 | 3.88 | % | 0.31 | 0 | 0 | 0.74 | 0.88 | 0.05 | -0.01 | 9/2/2025 4:00:01 PM EST | |||
| 13.00 | 3.40 | 3.50 | 3.45 | 3.25 | % | 0.27 | 1 | 0 | 0.73 | 0.85 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST | |
| 13.50 | 3.00 | 3.10 | 3.05 | % | 0.23 | 0 | 0 | 0.70 | 0.81 | 0.07 | -0.01 | 9/2/2025 4:00:01 PM EST | |||
| 14.00 | 2.50 | 2.92 | 2.71 | % | 0.19 | 0 | 0 | 0.72 | 0.77 | 0.08 | -0.02 | 9/2/2025 4:00:01 PM EST | |||
| 14.50 | 2.31 | 2.41 | 2.36 | % | 0.16 | 0 | 0 | 0.70 | 0.72 | 0.09 | -0.02 | 9/2/2025 4:00:01 PM EST | |||
| 15.00 | 2.00 | 2.05 | 2.03 | 1.95 | +0.03 | +1.57% | 0.14 | 23 | 2 | 0.69 | 0.67 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 15.50 | 1.71 | 1.76 | 1.74 | 1.90 | +0.25 | +15.16% | 0.11 | 1 | 9 | 0.69 | 0.62 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 16.00 | 1.38 | 1.51 | 1.45 | 1.40 | -0.10 | -6.67% | 0.09 | 84 | 13 | 0.69 | 0.56 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 16.50 | 1.24 | 1.29 | 1.27 | 1.15 | -0.03 | -2.55% | 0.08 | 11 | 43 | 0.69 | 0.50 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 17.00 | 1.05 | 1.10 | 1.08 | 1.08 | +0.03 | +2.86% | 0.06 | 29 | 172 | 0.69 | 0.45 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 17.50 | 0.89 | 0.93 | 0.91 | 1.00 | +0.12 | +13.64% | 0.05 | 15 | 8 | 0.69 | 0.40 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 18.00 | 0.76 | 0.80 | 0.78 | 0.70 | -0.05 | -6.67% | 0.04 | 43 | 35 | 0.70 | 0.35 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 18.50 | 0.64 | 0.68 | 0.66 | 0.57 | % | 0.04 | 10 | 0 | 0.71 | 0.31 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST | |
| 19.00 | 0.54 | 0.58 | 0.56 | 0.56 | +0.06 | +12.00% | 0.03 | 4 | 5 | 0.71 | 0.28 | 0.09 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 19.50 | 0.46 | 0.50 | 0.48 | 0.44 | -0.03 | -6.39% | 0.02 | 23 | 5,010 | 0.72 | 0.24 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 20.00 | 0.39 | 0.43 | 0.41 | 0.38 | -0.01 | -2.57% | 0.02 | 20 | 2 | 0.73 | 0.21 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 20.50 | 0.34 | 0.38 | 0.36 | 0.33 | % | 0.02 | 4 | 0 | 0.74 | 0.19 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST | |
| 21.00 | 0.30 | 0.33 | 0.32 | 0.31 | % | 0.02 | 11 | 0 | 0.75 | 0.17 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.10 | 0.13 | 0.12 | 0.15 | % | 0.01 | 2 | 0 | 0.82 | -0.05 | 0.03 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST | |
| 11.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.82 | -0.07 | 0.03 | -0.01 | 9/2/2025 4:00:01 PM EST | |||
| 12.00 | 0.18 | 0.21 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5,001 | 0.77 | -0.09 | 0.04 | -0.01 | 8/29/2025 | 9/2/2025 4:00:01 PM EST |
| 12.50 | 0.24 | 0.27 | 0.26 | 0.26 | -0.03 | -10.35% | 0.02 | 81 | 20 | 0.75 | -0.12 | 0.05 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 13.00 | 0.32 | 0.34 | 0.33 | 0.35 | +0.02 | +6.07% | 0.03 | 35 | 7 | 0.73 | -0.15 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 13.50 | 0.41 | 0.45 | 0.43 | 0.46 | 0.00 | 0.00% | 0.03 | 8 | 3 | 0.72 | -0.19 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 14.00 | 0.53 | 0.57 | 0.55 | 0.60 | +0.02 | +3.45% | 0.04 | 23 | 66 | 0.70 | -0.23 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 14.50 | 0.68 | 0.72 | 0.70 | 0.76 | -0.07 | -8.44% | 0.05 | 7 | 3 | 0.70 | -0.28 | 0.09 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 15.00 | 0.86 | 0.90 | 0.88 | 0.97 | -0.08 | -7.62% | 0.06 | 25 | 55 | 0.69 | -0.33 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 15.50 | 1.07 | 1.11 | 1.09 | 1.14 | +0.01 | +0.89% | 0.07 | 5 | 33 | 0.68 | -0.38 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 16.00 | 1.31 | 1.41 | 1.36 | 1.36 | -0.21 | -13.38% | 0.09 | 90 | 5 | 0.68 | -0.44 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 16.50 | 1.59 | 1.67 | 1.63 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.69 | -0.50 | 0.11 | -0.02 | 8/29/2025 | 9/2/2025 4:00:01 PM EST |
| 17.00 | 1.90 | 2.00 | 1.95 | 2.21 | +0.17 | +8.34% | 0.11 | 2 | 5 | 0.70 | -0.55 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 4:00:01 PM EST |
| 17.50 | 2.23 | 2.29 | 2.26 | % | 0.13 | 0 | 0 | 0.69 | -0.60 | 0.11 | -0.02 | 9/2/2025 4:00:01 PM EST | |||
| 18.00 | 2.60 | 2.71 | 2.66 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.71 | -0.65 | 0.10 | -0.02 | 8/29/2025 | 9/2/2025 4:00:01 PM EST |
| 18.50 | 2.98 | 3.05 | 3.02 | % | 0.16 | 0 | 0 | 0.70 | -0.69 | 0.10 | -0.02 | 9/2/2025 4:00:01 PM EST | |||
| 19.00 | 3.35 | 3.45 | 3.40 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.70 | -0.72 | 0.09 | -0.02 | 8/29/2025 | 9/2/2025 4:00:01 PM EST |
| 19.50 | 3.75 | 3.90 | 3.83 | 4.24 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.71 | -0.76 | 0.08 | -0.02 | 8/29/2025 | 9/2/2025 4:00:01 PM EST |
| 20.00 | 4.20 | 5.15 | 4.68 | % | 0.23 | 0 | 0 | 1.00 | -0.79 | 0.08 | -0.02 | 9/2/2025 4:00:01 PM EST | |||
| 20.50 | 4.65 | 4.80 | 4.73 | % | 0.23 | 0 | 0 | 0.74 | -0.81 | 0.07 | -0.01 | 9/2/2025 4:00:01 PM EST | |||
| 21.00 | 5.05 | 5.25 | 5.15 | % | 0.25 | 0 | 0 | 0.82 | -0.83 | 0.06 | -0.01 | 9/2/2025 4:00:01 PM EST |