Options Chain for MARA HOLDINGS INC COM (MARA) - $18.79 as of 10/3/2025 3:07:18 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 | 13.25 | 14.35 | 13.80 | % | 2.76 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 9.00 | 9.25 | 10.55 | 9.90 | % | 1.10 | 0 | 0 | 2.95 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 10.00 | 8.55 | 9.35 | 8.95 | % | 0.89 | 0 | 0 | 2.27 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 11.00 | 7.70 | 8.40 | 8.05 | % | 0.73 | 0 | 0 | 2.27 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 12.00 | 6.75 | 7.25 | 7.00 | 7.35 | % | 0.58 | 1 | 0 | 1.91 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 13.00 | 6.00 | 6.45 | 6.23 | % | 0.48 | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 13.50 | 5.65 | 6.00 | 5.83 | % | 0.43 | 0 | 0 | 0.98 | 0.90 | 0.03 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 14.00 | 5.05 | 5.50 | 5.28 | % | 0.38 | 0 | 0 | 0.85 | 0.88 | 0.04 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 14.50 | 4.70 | 5.00 | 4.85 | 5.20 | % | 0.33 | 3 | 0 | 0.84 | 0.85 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 15.00 | 4.40 | 4.60 | 4.50 | % | 0.30 | 0 | 0 | 0.87 | 0.83 | 0.05 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 15.50 | 3.90 | 4.25 | 4.08 | % | 0.26 | 0 | 0 | 0.83 | 0.80 | 0.05 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 16.00 | 3.65 | 3.95 | 3.80 | 3.99 | % | 0.24 | 1 | 0 | 0.87 | 0.76 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 16.50 | 3.30 | 3.55 | 3.43 | 3.62 | -0.32 | -8.13% | 0.21 | 3 | 30 | 0.84 | 0.73 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.00 | 2.99 | 3.25 | 3.12 | 3.20 | -0.07 | -2.15% | 0.18 | 9 | 11 | 0.84 | 0.70 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.50 | 2.68 | 2.97 | 2.83 | 3.02 | % | 0.16 | 1 | 0 | 0.83 | 0.66 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 18.00 | 2.41 | 2.70 | 2.56 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.83 | 0.62 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 18.50 | 2.25 | 2.47 | 2.36 | 2.44 | -0.34 | -12.23% | 0.13 | 42 | 21 | 0.85 | 0.59 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 19.00 | 2.14 | 2.42 | 2.28 | 2.20 | -0.09 | -3.93% | 0.12 | 17 | 5 | 0.87 | 0.55 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 19.50 | 1.91 | 2.05 | 1.98 | 2.04 | -0.05 | -2.40% | 0.10 | 88 | 5 | 0.88 | 0.52 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 1.69 | 1.91 | 1.80 | 1.81 | -0.12 | -6.22% | 0.09 | 525 | 14 | 0.88 | 0.49 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.50 | 1.60 | 1.69 | 1.65 | 1.72 | % | 0.08 | 112 | 0 | 0.89 | 0.45 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 21.00 | 1.43 | 1.63 | 1.53 | 1.66 | -0.01 | -0.60% | 0.07 | 12 | 1 | 0.91 | 0.43 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 21.50 | 1.35 | 1.48 | 1.42 | 1.47 | % | 0.07 | 8 | 0 | 0.92 | 0.40 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 22.00 | 1.26 | 1.35 | 1.31 | 1.34 | +0.06 | +4.69% | 0.06 | 67 | 5,006 | 0.93 | 0.37 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 1.15 | 1.22 | 1.19 | 1.23 | % | 0.05 | 46 | 0 | 0.93 | 0.35 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 23.00 | 1.07 | 1.13 | 1.10 | 1.10 | +0.04 | +3.78% | 0.05 | 13 | 96 | 0.94 | 0.32 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 23.50 | 0.84 | 1.18 | 1.01 | 1.01 | -0.11 | -9.83% | 0.04 | 2 | 5 | 0.95 | 0.30 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 24.00 | 0.90 | 0.99 | 0.95 | 0.94 | % | 0.04 | 13 | 0 | 0.97 | 0.28 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 25.00 | 0.80 | 0.87 | 0.84 | 0.82 | % | 0.03 | 179 | 0 | 1.00 | 0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 26.00 | 0.71 | 0.83 | 0.77 | 0.84 | % | 0.03 | 7 | 0 | 1.04 | 0.22 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 27.00 | 0.62 | 0.71 | 0.67 | 0.70 | % | 0.02 | 3 | 0 | 1.04 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 28.00 | 0.51 | 0.63 | 0.57 | 0.61 | % | 0.02 | 69 | 0 | 1.08 | 0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 30.00 | 0.45 | 0.53 | 0.49 | 0.50 | % | 0.02 | 92 | 0 | 1.12 | 0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 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 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.65 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.35 | -0.03 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 12.00 | 0.15 | 0.19 | 0.17 | 0.16 | % | 0.01 | 4 | 0 | 0.95 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 13.00 | 0.24 | 0.27 | 0.26 | 0.25 | % | 0.02 | 10 | 0 | 0.90 | -0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 13.50 | 0.30 | 0.34 | 0.32 | 0.30 | 0.00 | 0.00% | 0.02 | 12 | 5,000 | 0.89 | -0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 14.00 | 0.38 | 0.41 | 0.40 | 0.33 | % | 0.03 | 18 | 0 | 0.88 | -0.12 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 14.50 | 0.43 | 0.55 | 0.49 | % | 0.03 | 0 | 0 | 0.87 | -0.15 | 0.04 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 15.00 | 0.57 | 0.61 | 0.59 | 0.57 | +0.05 | +9.62% | 0.04 | 24 | 5 | 0.86 | -0.17 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 15.50 | 0.70 | 0.74 | 0.72 | 0.75 | % | 0.05 | 1 | 0 | 0.85 | -0.20 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 16.00 | 0.85 | 0.91 | 0.88 | 0.73 | -0.08 | -9.88% | 0.06 | 18 | 10 | 0.86 | -0.24 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 16.50 | 0.99 | 1.11 | 1.05 | 1.10 | % | 0.06 | 2 | 0 | 0.85 | -0.27 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 17.00 | 1.20 | 1.27 | 1.24 | 1.25 | +0.06 | +5.05% | 0.07 | 4 | 1 | 0.85 | -0.30 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.50 | 1.42 | 1.54 | 1.48 | 1.42 | % | 0.08 | 2 | 0 | 0.86 | -0.34 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 18.00 | 1.65 | 1.76 | 1.71 | 1.74 | % | 0.10 | 11 | 0 | 0.86 | -0.38 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 18.50 | 1.92 | 2.05 | 1.99 | 1.91 | +0.12 | +6.71% | 0.11 | 31 | 2 | 0.87 | -0.41 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 19.00 | 2.10 | 2.37 | 2.24 | 1.95 | -0.02 | -1.02% | 0.12 | 104 | 5 | 0.86 | -0.45 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 19.50 | 2.47 | 2.70 | 2.59 | 2.41 | % | 0.13 | 2 | 0 | 0.88 | -0.48 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 20.00 | 2.75 | 3.00 | 2.88 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.88 | -0.51 | 0.07 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 20.50 | 3.10 | 3.35 | 3.23 | 3.30 | % | 0.16 | 3 | 0 | 0.89 | -0.55 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 21.00 | 3.40 | 3.75 | 3.58 | % | 0.17 | 0 | 0 | 0.87 | -0.57 | 0.07 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 21.50 | 3.75 | 4.15 | 3.95 | % | 0.18 | 0 | 0 | 0.90 | -0.60 | 0.07 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 22.00 | 4.15 | 4.50 | 4.33 | % | 0.20 | 0 | 0 | 0.91 | -0.63 | 0.06 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 4.50 | 4.85 | 4.68 | % | 0.21 | 0 | 0 | 0.89 | -0.65 | 0.06 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 23.00 | 5.00 | 5.30 | 5.15 | 4.73 | % | 0.22 | 11 | 0 | 0.93 | -0.68 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 23.50 | 5.50 | 5.85 | 5.68 | 5.35 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.94 | -0.70 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 24.00 | 5.75 | 6.15 | 5.95 | % | 0.25 | 0 | 0 | 0.93 | -0.72 | 0.06 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 6.70 | 7.20 | 6.95 | % | 0.28 | 0 | 0 | 1.01 | -0.75 | 0.05 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 26.00 | 7.60 | 7.95 | 7.78 | % | 0.30 | 0 | 0 | 1.00 | -0.78 | 0.05 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 27.00 | 8.50 | 9.10 | 8.80 | % | 0.33 | 0 | 0 | 1.07 | -0.81 | 0.04 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 28.00 | 9.40 | 9.95 | 9.68 | % | 0.35 | 0 | 0 | 1.06 | -0.82 | 0.04 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 30.00 | 11.35 | 11.85 | 11.60 | % | 0.39 | 0 | 0 | 1.12 | -0.86 | 0.03 | -0.02 | 10/3/2025 4:00:03 PM EST |