Options Chain for MARA HOLDINGS INC COM (MARA) - $22.38 as of 10/15/2025 9:00:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.15 | 12.05 | 10.60 | % | 0.88 | 0 | 0 | 2.42 | 0.95 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 13.00 | 8.30 | 11.40 | 9.85 | % | 0.76 | 0 | 0 | 2.39 | 0.94 | 0.01 | -0.01 | 10/14/2025 3:59:51 PM EST | |||
| 14.00 | 8.50 | 8.95 | 8.73 | 7.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.09 | 0.92 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 14.50 | 8.05 | 8.55 | 8.30 | % | 0.57 | 0 | 0 | 1.09 | 0.91 | 0.02 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 15.00 | 7.70 | 8.00 | 7.85 | 7.15 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.07 | 0.89 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 15.50 | 7.25 | 7.70 | 7.48 | % | 0.48 | 0 | 0 | 1.08 | 0.88 | 0.02 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 16.00 | 6.85 | 7.35 | 7.10 | % | 0.44 | 0 | 0 | 1.08 | 0.86 | 0.03 | -0.02 | 10/14/2025 3:59:51 PM EST | |||
| 16.50 | 6.45 | 6.85 | 6.65 | 7.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.04 | 0.84 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 17.00 | 6.10 | 6.40 | 6.25 | 6.79 | 0.00 | 0.00% | 0.37 | 0 | 41 | 1.02 | 0.83 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 17.50 | 5.70 | 6.25 | 5.98 | 5.73 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.06 | 0.80 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 18.00 | 5.35 | 5.80 | 5.58 | 2.77 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.03 | 0.78 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 18.50 | 5.20 | 5.55 | 5.38 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 59 | 1.05 | 0.76 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 19.00 | 4.75 | 5.30 | 5.03 | 4.45 | 0.00 | 0.00% | 0.26 | 0 | 26 | 1.05 | 0.74 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 19.50 | 4.55 | 4.95 | 4.75 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 101 | 1.06 | 0.71 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 20.00 | 4.25 | 4.70 | 4.48 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 313 | 1.06 | 0.69 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 20.50 | 3.90 | 4.50 | 4.20 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.07 | 0.67 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 21.00 | 3.85 | 4.20 | 4.03 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 354 | 1.07 | 0.64 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 21.50 | 3.50 | 3.75 | 3.63 | 3.77 | 0.00 | 0.00% | 0.17 | 0 | 51 | 1.04 | 0.62 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 22.00 | 3.25 | 3.60 | 3.43 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 366 | 1.05 | 0.59 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 22.50 | 3.15 | 3.50 | 3.33 | 3.27 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.08 | 0.57 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 23.00 | 2.94 | 3.15 | 3.05 | 3.38 | 0.00 | 0.00% | 0.13 | 0 | 53 | 1.06 | 0.55 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 23.50 | 2.82 | 3.25 | 3.04 | 2.97 | 0.00 | 0.00% | 0.13 | 0 | 201 | 1.12 | 0.53 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 24.00 | 2.61 | 2.82 | 2.72 | 2.58 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.07 | 0.51 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 24.50 | 2.44 | 2.92 | 2.68 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.12 | 0.49 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 25.00 | 2.32 | 2.73 | 2.53 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 248 | 1.12 | 0.47 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 25.50 | 2.20 | 2.40 | 2.30 | 2.29 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.10 | 0.45 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 26.00 | 2.06 | 2.38 | 2.22 | 2.29 | 0.00 | 0.00% | 0.09 | 0 | 97 | 1.12 | 0.44 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 27.00 | 1.86 | 2.18 | 2.02 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 126 | 1.14 | 0.41 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 28.00 | 1.66 | 2.04 | 1.85 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.16 | 0.38 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 29.00 | 1.50 | 1.88 | 1.69 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.18 | 0.35 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 30.00 | 1.46 | 1.67 | 1.57 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 499 | 1.20 | 0.33 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.12 | 0.30 | 0.21 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | -0.05 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 13.00 | 0.23 | 0.40 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | -0.06 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 14.00 | 0.24 | 0.59 | 0.42 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5,024 | 1.13 | -0.08 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 14.50 | 0.39 | 0.63 | 0.51 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.14 | -0.09 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 15.00 | 0.43 | 0.58 | 0.51 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.08 | -0.11 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 15.50 | 0.48 | 0.72 | 0.60 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.07 | -0.12 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 16.00 | 0.58 | 0.94 | 0.76 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 46 | 1.10 | -0.14 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 16.50 | 0.68 | 1.05 | 0.87 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.08 | -0.16 | 0.03 | -0.02 | 10/13/2025 | 10/14/2025 3:59:51 PM EST |
| 17.00 | 0.82 | 1.19 | 1.01 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.08 | -0.17 | 0.03 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 17.50 | 0.95 | 1.32 | 1.14 | % | 0.07 | 0 | 0 | 1.07 | -0.20 | 0.03 | -0.03 | 10/14/2025 3:59:51 PM EST | |||
| 18.00 | 1.15 | 1.43 | 1.29 | 1.29 | 0.00 | 0.00% | 0.07 | 0 | 35 | 1.07 | -0.22 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 18.50 | 1.30 | 1.58 | 1.44 | 1.39 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.06 | -0.24 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 19.00 | 1.45 | 1.75 | 1.60 | 1.76 | 0.00 | 0.00% | 0.08 | 0 | 58 | 1.05 | -0.26 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 19.50 | 1.66 | 2.09 | 1.88 | 1.67 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.07 | -0.29 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 20.00 | 1.89 | 2.21 | 2.05 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 144 | 1.06 | -0.31 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 20.50 | 2.08 | 2.54 | 2.31 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.07 | -0.33 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 21.00 | 2.33 | 2.84 | 2.59 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.07 | -0.36 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 21.50 | 2.60 | 3.10 | 2.85 | % | 0.13 | 0 | 0 | 1.08 | -0.38 | 0.05 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 22.00 | 2.89 | 3.30 | 3.10 | % | 0.14 | 0 | 0 | 1.07 | -0.41 | 0.05 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 22.50 | 3.15 | 3.75 | 3.45 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.09 | -0.43 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 23.00 | 3.45 | 4.10 | 3.78 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.10 | -0.45 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 23.50 | 3.85 | 4.20 | 4.03 | 3.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | -0.47 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 24.00 | 4.20 | 4.70 | 4.45 | % | 0.19 | 0 | 0 | 1.12 | -0.49 | 0.05 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 24.50 | 4.45 | 4.95 | 4.70 | % | 0.19 | 0 | 0 | 1.09 | -0.51 | 0.05 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 25.00 | 4.85 | 5.45 | 5.15 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.13 | -0.53 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 3:59:51 PM EST |
| 25.50 | 5.20 | 5.80 | 5.50 | % | 0.22 | 0 | 0 | 1.13 | -0.55 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 26.00 | 5.55 | 6.25 | 5.90 | % | 0.23 | 0 | 0 | 1.15 | -0.56 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 27.00 | 6.40 | 7.05 | 6.73 | % | 0.25 | 0 | 0 | 1.18 | -0.59 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 28.00 | 7.15 | 7.85 | 7.50 | % | 0.27 | 0 | 0 | 1.18 | -0.62 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 29.00 | 8.00 | 8.60 | 8.30 | % | 0.29 | 0 | 0 | 1.19 | -0.65 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST | |||
| 30.00 | 8.95 | 9.30 | 9.13 | % | 0.30 | 0 | 0 | 1.20 | -0.67 | 0.04 | -0.04 | 10/14/2025 3:59:51 PM EST |