Options Chain for MARA HOLDINGS INC COM (MARA) - $18.01 as of 10/17/2024 9:20:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 13.10 | 12.24 | 0.00 | 0.00% | 0 | 5 | 3.39 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 7.50 | 9.80 | 10.60 | 8.67 | 0.00 | 0.00% | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 8.00 | 9.65 | 10.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 9.00 | 8.95 | 9.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 10.00 | 8.00 | 8.85 | 8.20 | +1.02 | +14.21% | 3 | 209 | 1.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 10.50 | 7.50 | 7.60 | 6.45 | 0.00 | 0.00% | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 11.00 | 7.00 | 7.10 | 7.50 | +2.00 | +36.37% | 3 | 9 | 1.40 | 0.99 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 11.50 | 6.50 | 6.60 | 6.90 | +0.50 | +7.82% | 2 | 5 | 1.29 | 0.98 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 12.00 | 6.00 | 6.15 | 5.90 | -0.30 | -4.84% | 2 | 55 | 1.06 | 0.97 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 12.50 | 5.55 | 5.65 | 5.15 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.97 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 13.00 | 5.05 | 5.15 | 5.05 | +0.10 | +2.02% | 60 | 610 | 0.96 | 0.95 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 13.50 | 4.55 | 4.70 | 5.10 | +0.95 | +22.90% | 2 | 35 | 0.97 | 0.93 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 14.00 | 4.10 | 4.25 | 4.41 | +0.36 | +8.89% | 5 | 347 | 0.97 | 0.91 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 14.50 | 3.70 | 3.80 | 4.05 | +0.53 | +15.06% | 20 | 347 | 0.90 | 0.89 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 15.00 | 3.25 | 3.35 | 3.35 | -0.15 | -4.29% | 108 | 1,052 | 0.93 | 0.86 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 15.50 | 2.86 | 3.05 | 2.94 | -0.11 | -3.61% | 42 | 210 | 0.97 | 0.82 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 16.00 | 2.52 | 2.60 | 2.50 | -0.30 | -10.72% | 442 | 1,292 | 0.93 | 0.77 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 16.50 | 2.18 | 2.43 | 2.57 | +0.17 | +7.09% | 151 | 610 | 0.93 | 0.72 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 17.00 | 1.88 | 1.98 | 1.88 | -0.23 | -10.90% | 889 | 2,348 | 0.93 | 0.66 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 17.50 | 1.61 | 1.67 | 1.60 | -0.25 | -13.52% | 706 | 1,204 | 0.95 | 0.60 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 18.00 | 1.38 | 1.43 | 1.40 | -0.22 | -13.58% | 3,588 | 3,796 | 0.95 | 0.54 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 18.50 | 1.17 | 1.26 | 1.21 | -0.21 | -14.79% | 1,479 | 1,369 | 0.96 | 0.49 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 19.00 | 1.00 | 1.04 | 1.02 | -0.23 | -18.40% | 3,344 | 3,567 | 0.97 | 0.43 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 19.50 | 0.85 | 0.89 | 0.85 | -0.22 | -20.57% | 1,595 | 1,097 | 0.98 | 0.39 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 20.00 | 0.72 | 0.75 | 0.73 | -0.21 | -22.34% | 3,015 | 4,222 | 0.99 | 0.34 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 20.50 | 0.60 | 0.64 | 0.62 | -0.20 | -24.39% | 44 | 352 | 1.00 | 0.30 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 21.00 | 0.50 | 0.62 | 0.55 | -0.16 | -22.54% | 177 | 5,753 | 1.00 | 0.26 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 21.50 | 0.42 | 0.47 | 0.52 | -0.11 | -17.46% | 223 | 183 | 1.02 | 0.23 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 22.00 | 0.37 | 0.41 | 0.37 | -0.16 | -30.19% | 423 | 1,305 | 1.04 | 0.20 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 22.50 | 0.31 | 0.36 | 0.36 | -0.06 | -14.29% | 93 | 620 | 1.06 | 0.18 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 23.00 | 0.27 | 0.31 | 0.40 | -0.02 | -4.77% | 20 | 422 | 1.07 | 0.16 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 24.00 | 0.19 | 0.24 | 0.21 | -0.11 | -34.38% | 33 | 747 | 1.09 | 0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 25.00 | 0.15 | 0.19 | 0.19 | -0.08 | -29.63% | 631 | 2,229 | 1.13 | 0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 26.00 | 0.10 | 0.15 | 0.14 | -0.09 | -39.13% | 184 | 95 | 1.15 | 0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 30.00 | 0.04 | 0.08 | 0.07 | -0.04 | -36.37% | 209 | 1,156 | 1.29 | 0.03 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 26 | 2.78 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.02 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 273 | 163 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 10.50 | 0.01 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 81 | 1.64 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 11.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 39 | 610 | 1.17 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 11.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 138 | 1.08 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 12.00 | 0.02 | 0.05 | 0.07 | +0.01 | +16.67% | 40 | 308 | 1.05 | -0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 12.50 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 121 | 498 | 1.06 | -0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 281 | 836 | 1.03 | -0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 13.50 | 0.08 | 0.10 | 0.11 | -0.03 | -21.43% | 60 | 462 | 0.96 | -0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 14.00 | 0.12 | 0.14 | 0.14 | -0.03 | -17.65% | 54 | 700 | 0.94 | -0.09 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 14.50 | 0.17 | 0.20 | 0.19 | -0.06 | -24.00% | 107 | 595 | 0.93 | -0.11 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 15.00 | 0.21 | 0.28 | 0.27 | -0.07 | -20.59% | 382 | 1,151 | 0.93 | -0.14 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 15.50 | 0.32 | 0.38 | 0.36 | -0.10 | -21.74% | 270 | 563 | 0.92 | -0.18 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 16.00 | 0.45 | 0.52 | 0.50 | -0.11 | -18.04% | 787 | 813 | 0.93 | -0.23 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 16.50 | 0.62 | 0.68 | 0.67 | -0.07 | -9.46% | 70 | 956 | 0.87 | -0.28 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 17.00 | 0.79 | 0.92 | 0.88 | -0.07 | -7.37% | 926 | 601 | 0.87 | -0.34 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 17.50 | 1.04 | 1.11 | 1.09 | -0.12 | -9.92% | 523 | 504 | 0.94 | -0.40 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 18.00 | 1.32 | 1.37 | 1.36 | -0.09 | -6.21% | 795 | 252 | 0.93 | -0.46 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 18.50 | 1.58 | 1.66 | 1.63 | -0.36 | -18.09% | 203 | 94 | 0.95 | -0.51 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 19.00 | 1.85 | 2.18 | 2.03 | -0.03 | -1.46% | 36 | 155 | 0.96 | -0.57 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 19.50 | 2.21 | 2.40 | 2.10 | -0.32 | -13.23% | 13 | 23 | 1.00 | -0.61 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 20.00 | 2.65 | 2.70 | 2.56 | -0.70 | -21.48% | 23 | 78 | 0.97 | -0.66 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 20.50 | 3.00 | 3.10 | 2.84 | -0.36 | -11.25% | 15 | 25 | 0.99 | -0.70 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 21.00 | 3.40 | 4.00 | 3.55 | -0.20 | -5.34% | 1 | 51 | 1.00 | -0.74 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 21.50 | 3.85 | 3.95 | 3.70 | -0.55 | -12.95% | 2 | 3 | 1.01 | -0.77 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 22.00 | 3.85 | 4.90 | 4.20 | -0.93 | -18.13% | 6 | 49 | 1.04 | -0.80 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 22.50 | 4.35 | 5.35 | 4.97 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.82 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 23.00 | 4.70 | 5.30 | 7.71 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.84 | 0.06 | -0.03 | 10/9/2024 | 10/17/2024 3:59:53 PM EST |
| 24.00 | 6.10 | 6.20 | 6.45 | 0.00 | 0.00% | 0 | 19 | 1.06 | -0.88 | 0.05 | -0.03 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 25.00 | 7.05 | 7.20 | 8.89 | 0.00 | 0.00% | 0 | 48 | 1.12 | -0.91 | 0.04 | -0.02 | 9/30/2024 | 10/17/2024 3:59:53 PM EST |
| 26.00 | 7.60 | 8.15 | 7.90 | % | 1 | 0 | 1.17 | -0.93 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 30.00 | 11.95 | 12.10 | % | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:53 PM EST |