Options Chain for MARA HOLDINGS INC COM (MARA) - $16.29 as of 8/22/2025 8:20:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.25 | 11.40 | 11.33 | % | 2.27 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 8.35 | 8.45 | 8.40 | 8.50 | +1.05 | +14.10% | 1.05 | 14 | 4 | 1.20 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 7.35 | 7.50 | 7.43 | % | 0.83 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 6.40 | 6.55 | 6.48 | 6.15 | +0.65 | +11.82% | 0.65 | 1 | 54 | 0.93 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 5.45 | 5.55 | 5.50 | 5.55 | +0.70 | +14.44% | 0.50 | 15 | 227 | 0.72 | 0.93 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 4.55 | 4.65 | 4.60 | 4.62 | +0.77 | +20.00% | 0.38 | 8 | 26 | 0.69 | 0.90 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 3.70 | 3.80 | 3.75 | 3.85 | +0.87 | +29.20% | 0.29 | 2 | 56 | 0.66 | 0.84 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 2.95 | 3.05 | 3.00 | 3.05 | +0.76 | +33.19% | 0.21 | 20 | 292 | 0.64 | 0.77 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.29 | 2.33 | 2.31 | 2.30 | +0.59 | +34.51% | 0.15 | 1,498 | 1,831 | 0.62 | 0.69 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 1.73 | 1.77 | 1.75 | 1.77 | +0.42 | +31.12% | 0.11 | 742 | 3,299 | 0.61 | 0.59 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 1.30 | 1.33 | 1.32 | 1.33 | +0.36 | +37.12% | 0.08 | 633 | 860 | 0.62 | 0.48 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 0.97 | 1.00 | 0.99 | 1.00 | +0.26 | +35.14% | 0.06 | 2,358 | 884 | 0.62 | 0.39 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.74 | 0.76 | 0.75 | 0.73 | +0.17 | +30.36% | 0.04 | 563 | 362 | 0.64 | 0.31 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.57 | 0.59 | 0.58 | 0.57 | +0.14 | +32.56% | 0.03 | 1,118 | 1,020 | 0.66 | 0.25 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.43 | 0.47 | 0.45 | 0.47 | +0.12 | +34.29% | 0.02 | 302 | 535 | 0.67 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.05 | +16.13% | 0.02 | 74 | 85 | 0.69 | 0.19 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.28 | 0.31 | 0.30 | 0.32 | +0.06 | +23.08% | 0.01 | 181 | 252 | 0.71 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 0.25 | 0.26 | 0.26 | 0.26 | +0.04 | +18.19% | 0.01 | 283 | 563 | 0.74 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 166 | 44 | 0.77 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 155 | 58 | 0.89 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.37 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 8 | 25 | 0.93 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.08 | -47.06% | 0.01 | 8 | 154 | 0.80 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.14 | 0.17 | 0.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.75 | -0.07 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.14 | -36.85% | 0.02 | 40 | 776 | 0.70 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.37 | 0.40 | 0.39 | 0.37 | -0.20 | -35.09% | 0.03 | 14 | 469 | 0.67 | -0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.60 | 0.62 | 0.61 | 0.60 | -0.28 | -31.82% | 0.04 | 176 | 1,032 | 0.64 | -0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.91 | 0.94 | 0.93 | 0.90 | -0.36 | -28.58% | 0.06 | 173 | 1,299 | 0.62 | -0.31 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 1.35 | 1.37 | 1.36 | 1.30 | -0.55 | -29.73% | 0.09 | 119 | 273 | 0.62 | -0.41 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 1.90 | 1.94 | 1.92 | 1.81 | -0.70 | -27.89% | 0.11 | 64 | 128 | 0.62 | -0.52 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 2.58 | 2.61 | 2.60 | 2.57 | -0.64 | -19.94% | 0.14 | 1 | 105 | 0.63 | -0.61 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 3.30 | 3.40 | 3.35 | 3.34 | -1.07 | -24.27% | 0.18 | 28 | 7 | 0.64 | -0.69 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 4.15 | 4.20 | 4.18 | 4.15 | -0.85 | -17.00% | 0.21 | 34 | 97 | 0.65 | -0.75 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 5.00 | 5.10 | 5.05 | 5.92 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.67 | -0.79 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 5.90 | 6.00 | 5.95 | 5.85 | -1.00 | -14.60% | 0.27 | 5 | 14 | 0.68 | -0.81 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 6.85 | 6.95 | 6.90 | 6.73 | -0.84 | -11.10% | 0.30 | 2 | 3 | 0.71 | -0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 24.00 | 7.80 | 7.90 | 7.85 | 8.80 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.73 | -0.85 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 8.70 | 8.90 | 8.80 | 10.04 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.56 | -0.86 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 13.65 | 13.80 | 13.73 | 13.65 | % | 0.46 | 1 | 0 | 0.98 | -0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |