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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.80 | 19.85 | 17.83 | % | 17.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 2.00 | 15.80 | 17.05 | 16.43 | 16.79 | 0.00 | 0.00% | 8.21 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 3.00 | 14.65 | 16.20 | 15.43 | % | 5.14 | 0 | 2 | 7.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 4.00 | 14.20 | 15.15 | 14.68 | 14.40 | 0.00 | 0.00% | 3.67 | 0 | 11 | 5.47 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 13.15 | 14.25 | 13.70 | 14.16 | 0.00 | 0.00% | 2.74 | 0 | 9 | 4.47 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 12.35 | 13.10 | 12.73 | 13.20 | 0.00 | 0.00% | 2.12 | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 11.30 | 12.10 | 11.70 | 12.14 | 0.00 | 0.00% | 1.67 | 0 | 10 | 3.23 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 10.45 | 11.25 | 10.85 | 8.09 | 0.00 | 0.00% | 1.36 | 0 | 3 | 3.25 | 0.99 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 9.70 | 10.15 | 9.93 | 9.95 | 0.00 | 0.00% | 1.10 | 0 | 8 | 2.65 | 0.98 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 8.85 | 9.20 | 9.03 | 8.75 | 0.00 | 0.00% | 0.90 | 0 | 8 | 1.60 | 0.96 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 11.00 | 7.85 | 8.20 | 8.03 | 7.55 | 0.00 | 0.00% | 0.73 | 0 | 153 | 1.68 | 0.95 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 12.00 | 7.05 | 7.15 | 7.10 | 7.43 | +0.23 | +3.20% | 0.59 | 1 | 121 | 0.93 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 13.00 | 6.15 | 6.30 | 6.23 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 175 | 0.90 | 0.90 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 14.00 | 5.35 | 5.45 | 5.40 | 5.25 | -0.30 | -5.41% | 0.39 | 7 | 214 | 0.89 | 0.87 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 15.00 | 4.55 | 4.65 | 4.60 | 4.80 | -0.01 | -0.21% | 0.31 | 73 | 244 | 0.86 | 0.82 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 16.00 | 3.70 | 3.95 | 3.83 | 4.00 | -0.05 | -1.24% | 0.24 | 215 | 882 | 0.86 | 0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.00 | 3.30 | 3.35 | 3.33 | 3.40 | +0.10 | +3.03% | 0.20 | 2,246 | 7,336 | 0.86 | 0.69 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 18.00 | 2.79 | 2.83 | 2.81 | 2.86 | +0.01 | +0.36% | 0.16 | 146 | 3,195 | 0.87 | 0.62 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 19.00 | 2.35 | 2.40 | 2.38 | 2.38 | +0.02 | +0.85% | 0.13 | 1,628 | 2,706 | 0.88 | 0.56 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 2.00 | 2.05 | 2.03 | 2.03 | +0.01 | +0.50% | 0.10 | 2,531 | 9,129 | 0.89 | 0.50 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 21.00 | 1.70 | 1.75 | 1.73 | 1.74 | 0.00 | 0.00% | 0.08 | 652 | 1,458 | 0.91 | 0.44 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 22.00 | 1.47 | 1.51 | 1.49 | 1.48 | 0.00 | 0.00% | 0.07 | 1,831 | 2,646 | 0.93 | 0.39 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 23.00 | 1.28 | 1.32 | 1.30 | 1.32 | +0.08 | +6.46% | 0.06 | 503 | 848 | 0.95 | 0.35 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 24.00 | 1.12 | 1.16 | 1.14 | 1.12 | +0.01 | +0.91% | 0.05 | 5,385 | 8,109 | 0.97 | 0.32 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.99 | 1.02 | 1.01 | 1.00 | +0.04 | +4.17% | 0.04 | 1,419 | 2,675 | 1.00 | 0.28 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 26.00 | 0.88 | 0.91 | 0.90 | 0.90 | +0.04 | +4.66% | 0.03 | 665 | 717 | 1.02 | 0.26 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 27.00 | 0.79 | 0.83 | 0.81 | 0.83 | +0.09 | +12.17% | 0.03 | 167 | 444 | 1.04 | 0.23 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 28.00 | 0.73 | 0.81 | 0.77 | 0.74 | +0.08 | +12.13% | 0.03 | 12,604 | 10,267 | 1.07 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 29.00 | 0.65 | 0.68 | 0.67 | 0.70 | +0.08 | +12.91% | 0.02 | 61 | 485 | 1.09 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.59 | 0.62 | 0.61 | 0.61 | +0.08 | +15.10% | 0.02 | 628 | 1,153 | 1.11 | 0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 31.00 | 0.53 | 0.59 | 0.56 | 0.54 | +0.02 | +3.85% | 0.02 | 93 | 590 | 1.13 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 32.00 | 0.48 | 0.53 | 0.51 | 0.52 | +0.09 | +20.93% | 0.02 | 118 | 270 | 1.14 | 0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 33.00 | 0.42 | 0.50 | 0.46 | 0.50 | +0.09 | +21.96% | 0.01 | 57 | 388 | 1.16 | 0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 34.00 | 0.41 | 0.47 | 0.44 | 0.43 | +0.04 | +10.26% | 0.01 | 30 | 247 | 1.18 | 0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.37 | 0.44 | 0.41 | 0.40 | +0.05 | +14.29% | 0.01 | 287 | 11,292 | 1.20 | 0.12 | 0.02 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | -0.01 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 5 | 4 | 1.20 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.14 | -0.02 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 17 | 708 | 1.07 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 11.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 33 | 5,097 | 0.98 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 12.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.01 | -4.55% | 0.02 | 186 | 504 | 0.93 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 13.00 | 0.30 | 0.33 | 0.32 | 0.29 | -0.02 | -6.46% | 0.02 | 28 | 859 | 0.89 | -0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 14.00 | 0.46 | 0.49 | 0.48 | 0.51 | +0.01 | +2.00% | 0.03 | 42 | 399 | 0.87 | -0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 15.00 | 0.69 | 0.72 | 0.71 | 0.69 | +0.02 | +2.99% | 0.05 | 120 | 5,551 | 0.86 | -0.18 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 16.00 | 1.00 | 1.03 | 1.02 | 1.01 | -0.02 | -1.95% | 0.06 | 684 | 1,014 | 0.86 | -0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 17.00 | 1.39 | 1.43 | 1.41 | 1.36 | +0.06 | +4.62% | 0.08 | 92 | 826 | 0.86 | -0.31 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 18.00 | 1.87 | 1.91 | 1.89 | 1.90 | +0.13 | +7.35% | 0.10 | 661 | 3,404 | 0.87 | -0.38 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 19.00 | 2.42 | 2.48 | 2.45 | 2.37 | -0.08 | -3.27% | 0.13 | 248 | 840 | 0.88 | -0.44 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 3.05 | 3.15 | 3.10 | 3.09 | +0.04 | +1.32% | 0.15 | 21 | 731 | 0.90 | -0.50 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 21.00 | 3.75 | 3.85 | 3.80 | 3.66 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.91 | -0.56 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 22.00 | 4.50 | 4.60 | 4.55 | 4.62 | +0.37 | +8.71% | 0.21 | 69 | 319 | 0.93 | -0.61 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 23.00 | 5.30 | 5.40 | 5.35 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.95 | -0.65 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 24.00 | 6.10 | 6.25 | 6.18 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.96 | -0.68 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 7.00 | 7.10 | 7.05 | 6.85 | +0.10 | +1.49% | 0.28 | 3 | 147 | 0.99 | -0.72 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 26.00 | 7.85 | 8.05 | 7.95 | 7.61 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.02 | -0.74 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 27.00 | 8.80 | 8.90 | 8.85 | 9.05 | % | 0.33 | 1 | 0 | 1.03 | -0.77 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 28.00 | 9.70 | 9.85 | 9.78 | 10.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.06 | -0.79 | 0.04 | -0.02 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 29.00 | 10.60 | 10.80 | 10.70 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.07 | -0.81 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 11.55 | 11.75 | 11.65 | 11.80 | +0.20 | +1.73% | 0.39 | 1 | 26 | 1.10 | -0.82 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 31.00 | 12.45 | 12.70 | 12.58 | % | 0.41 | 0 | 0 | 1.10 | -0.84 | 0.03 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 32.00 | 13.40 | 13.65 | 13.53 | % | 0.42 | 0 | 0 | 1.12 | -0.85 | 0.03 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 33.00 | 14.35 | 14.60 | 14.48 | % | 0.44 | 0 | 0 | 1.12 | -0.86 | 0.03 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 34.00 | 15.40 | 15.55 | 15.48 | 14.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.17 | -0.87 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 16.30 | 16.70 | 16.50 | 16.40 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.22 | -0.88 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |