Options Chain for MARA HOLDINGS INC COM (MARA) - $20.20 as of 10/10/2025 3:17:31 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 | 13.15 | 14.90 | 14.03 | 14.45 | -0.70 | -4.62% | 2.81 | 22 | 449 | 5.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 8.00 | 10.10 | 11.85 | 10.98 | 12.80 | 0.00 | 0.00% | 1.37 | 0 | 264 | 8.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 9.00 | 9.15 | 10.90 | 10.03 | 11.75 | 0.00 | 0.00% | 1.11 | 0 | 186 | 7.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 10.00 | 8.15 | 9.20 | 8.68 | 9.99 | -0.11 | -1.09% | 0.87 | 4 | 310 | 4.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 11.00 | 7.20 | 8.30 | 7.75 | 8.75 | -0.59 | -6.32% | 0.70 | 15 | 124 | 3.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 12.00 | 6.20 | 7.85 | 7.03 | 7.59 | -0.56 | -6.88% | 0.59 | 105 | 552 | 4.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 13.00 | 5.20 | 5.55 | 5.38 | 6.23 | -0.57 | -8.39% | 0.41 | 20 | 327 | 1.73 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 13.50 | 4.60 | 6.45 | 5.53 | 6.35 | -1.00 | -13.61% | 0.41 | 9 | 163 | 3.89 | 0.98 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 14.00 | 4.15 | 5.90 | 5.03 | 5.67 | -0.63 | -10.00% | 0.36 | 26 | 700 | 3.50 | 0.97 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 14.50 | 3.70 | 5.35 | 4.53 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 75 | 3.64 | 0.96 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 15.00 | 3.30 | 3.55 | 3.43 | 3.84 | -1.62 | -29.67% | 0.23 | 131 | 2,928 | 1.39 | 0.94 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 15.50 | 2.80 | 3.10 | 2.95 | 3.20 | -1.25 | -28.09% | 0.19 | 31 | 212 | 1.58 | 0.92 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 16.00 | 2.39 | 2.50 | 2.45 | 2.47 | -1.98 | -44.50% | 0.15 | 314 | 5,943 | 1.03 | 0.89 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 16.50 | 1.99 | 2.23 | 2.11 | 2.40 | -1.60 | -40.00% | 0.13 | 317 | 848 | 0.88 | 0.85 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 17.00 | 1.64 | 1.75 | 1.70 | 1.71 | -1.64 | -48.96% | 0.10 | 1,334 | 67,229 | 0.93 | 0.80 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 17.50 | 1.29 | 1.44 | 1.37 | 1.58 | -1.43 | -47.51% | 0.08 | 294 | 2,482 | 0.92 | 0.73 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 18.00 | 1.07 | 1.12 | 1.10 | 1.12 | -1.43 | -56.08% | 0.06 | 2,336 | 12,714 | 0.92 | 0.65 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 18.50 | 0.86 | 0.90 | 0.88 | 0.90 | -1.18 | -56.74% | 0.05 | 1,016 | 2,588 | 0.95 | 0.57 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 19.00 | 0.69 | 0.72 | 0.71 | 0.70 | -1.11 | -61.33% | 0.04 | 5,165 | 12,322 | 0.96 | 0.49 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 19.50 | 0.55 | 0.60 | 0.58 | 0.59 | -0.84 | -58.75% | 0.03 | 2,481 | 4,961 | 0.98 | 0.42 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 20.00 | 0.45 | 0.46 | 0.46 | 0.46 | -0.68 | -59.65% | 0.02 | 24,057 | 21,404 | 1.01 | 0.35 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 20.50 | 0.37 | 0.39 | 0.38 | 0.37 | -0.56 | -60.22% | 0.02 | 33,535 | 2,966 | 1.03 | 0.30 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 21.00 | 0.30 | 0.31 | 0.31 | 0.30 | -0.45 | -60.00% | 0.01 | 8,574 | 9,417 | 1.05 | 0.25 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 21.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.38 | -58.47% | 0.01 | 6,628 | 2,864 | 1.09 | 0.21 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 22.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.29 | -56.87% | 0.01 | 21,305 | 38,704 | 1.11 | 0.17 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 22.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.24 | -54.55% | 0.01 | 32,019 | 11,458 | 1.14 | 0.14 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 23.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.20 | -54.06% | 0.01 | 25,466 | 7,670 | 1.17 | 0.12 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 23.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.18 | -52.95% | 0.01 | 2,079 | 253 | 1.20 | 0.10 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.15 | -51.73% | 0.01 | 9,256 | 8,372 | 1.22 | 0.09 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 24.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 0.00 | 1,911 | 775 | 1.26 | 0.08 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 25.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 12,357 | 9,929 | 1.29 | 0.07 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 26.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 1,220 | 4,022 | 1.37 | 0.05 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 27.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 314 | 1,007 | 1.49 | 0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 28.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.05 | -38.47% | 0.00 | 2,275 | 3,627 | 1.55 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 29.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 464 | 1,426 | 1.53 | 0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 415 | 8,329 | 1.72 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 31.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 1,409 | 519 | 1.70 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 16 | 129 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 105 | 1,128 | 2.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 34.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 39 | 328 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 87 | 546 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,018 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:00 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 519 | 2.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 132 | 2.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,608 | 2.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 3,223 | 1.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 27 | 2,878 | 1.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 327 | 3,664 | 1.33 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 1,122 | 1.19 | -0.02 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 14.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 235 | 7,191 | 1.16 | -0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 14.50 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 232 | 2,692 | 1.09 | -0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 444 | 7,125 | 1.06 | -0.06 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 15.50 | 0.12 | 0.14 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 137 | 10,945 | 1.02 | -0.08 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 16.00 | 0.18 | 0.21 | 0.20 | 0.19 | +0.11 | +137.50% | 0.01 | 785 | 6,443 | 0.98 | -0.11 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 16.50 | 0.29 | 0.31 | 0.30 | 0.29 | +0.20 | +222.23% | 0.02 | 476 | 9,687 | 0.96 | -0.15 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 17.00 | 0.40 | 0.44 | 0.42 | 0.44 | +0.31 | +238.47% | 0.02 | 1,320 | 4,201 | 0.95 | -0.20 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 17.50 | 0.61 | 0.63 | 0.62 | 0.63 | +0.44 | +231.58% | 0.04 | 4,434 | 5,552 | 0.95 | -0.27 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 18.00 | 0.85 | 0.90 | 0.88 | 0.84 | +0.59 | +236.00% | 0.05 | 3,282 | 5,990 | 0.96 | -0.35 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 18.50 | 1.11 | 1.16 | 1.14 | 1.13 | +0.78 | +222.86% | 0.06 | 4,665 | 6,522 | 0.96 | -0.43 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 19.00 | 1.44 | 1.50 | 1.47 | 1.42 | +0.93 | +189.80% | 0.08 | 5,558 | 4,511 | 0.99 | -0.51 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 19.50 | 1.77 | 1.84 | 1.81 | 1.79 | +1.14 | +175.39% | 0.09 | 2,225 | 1,385 | 1.00 | -0.58 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 20.00 | 2.18 | 2.28 | 2.23 | 2.20 | +1.35 | +158.83% | 0.11 | 5,379 | 3,679 | 1.03 | -0.65 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 20.50 | 2.48 | 2.79 | 2.64 | 2.58 | +1.44 | +126.32% | 0.13 | 4,445 | 1,630 | 1.04 | -0.70 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 21.00 | 2.89 | 3.15 | 3.02 | 3.00 | +1.49 | +98.68% | 0.14 | 1,621 | 1,053 | 1.08 | -0.75 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 21.50 | 3.40 | 3.60 | 3.50 | 2.03 | +0.17 | +9.14% | 0.16 | 475 | 667 | 1.12 | -0.79 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 22.00 | 3.75 | 4.05 | 3.90 | 3.49 | +1.12 | +47.26% | 0.18 | 1,186 | 462 | 1.12 | -0.83 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 22.50 | 4.30 | 4.50 | 4.40 | 3.30 | +0.68 | +25.96% | 0.20 | 53 | 68 | 1.18 | -0.86 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 23.00 | 4.80 | 5.00 | 4.90 | 3.47 | +0.38 | +12.30% | 0.21 | 37 | 124 | 1.16 | -0.88 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 23.50 | 5.20 | 5.55 | 5.38 | 4.25 | +0.70 | +19.72% | 0.23 | 51 | 1 | 1.65 | -0.90 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 24.00 | 5.65 | 6.00 | 5.83 | 3.85 | -0.30 | -7.23% | 0.24 | 10 | 95 | 1.50 | -0.91 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 24.50 | 5.65 | 6.45 | 6.05 | 4.81 | % | 0.25 | 6 | 0 | 1.50 | -0.92 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST | |
| 25.00 | 6.35 | 7.80 | 7.08 | 4.40 | -0.50 | -10.21% | 0.28 | 12 | 292 | 1.57 | -0.93 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 26.00 | 6.30 | 8.30 | 7.30 | 6.50 | +0.35 | +5.70% | 0.28 | 51 | 185 | 1.61 | -0.95 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 27.00 | 6.90 | 9.70 | 8.30 | 7.49 | -0.51 | -6.38% | 0.31 | 2 | 33 | 1.74 | -0.97 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 28.00 | 8.35 | 10.65 | 9.50 | 7.95 | -0.25 | -3.05% | 0.34 | 1 | 13 | 1.87 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 29.00 | 9.30 | 11.65 | 10.48 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.34 | -0.98 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 2:59:00 PM EST |
| 30.00 | 11.00 | 12.50 | 11.75 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 18 | 3.88 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 2:59:00 PM EST |
| 31.00 | 11.25 | 13.70 | 12.48 | 11.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.22 | -0.99 | 0.01 | -0.01 | 10/3/2025 | 10/10/2025 2:59:00 PM EST |
| 32.00 | 11.75 | 14.40 | 13.08 | 11.08 | -1.22 | -9.92% | 0.41 | 1 | 8 | 2.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 33.00 | 13.35 | 15.70 | 14.53 | 13.95 | 0.00 | 0.00% | 0.44 | 0 | 44 | 2.43 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:00 PM EST |
| 34.00 | 14.35 | 16.70 | 15.53 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 53 | 2.68 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:00 PM EST |
| 35.00 | 15.05 | 17.40 | 16.23 | 14.11 | -0.04 | -0.29% | 0.46 | 2 | 13 | 2.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |