Options Chain for MARA HOLDINGS INC COM (MARA) - $18.71 as of 10/22/2024 2:27:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.60 | 13.85 | 13.30 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 7.50 | 11.25 | 11.40 | 11.25 | 0.00 | 0.00% | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 10.00 | 8.85 | 8.95 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.97 | 0.01 | -0.01 | 10/14/2024 | 10/22/2024 1:59:01 PM EST |
| 10.50 | 8.35 | 8.50 | % | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:59:01 PM EST | |||
| 11.00 | 7.90 | 8.05 | 8.13 | % | 6 | 0 | 1.12 | 0.95 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 11.50 | 7.45 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.94 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 1:59:01 PM EST |
| 12.00 | 7.00 | 7.15 | 5.15 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.01 | 10/15/2024 | 10/22/2024 1:59:01 PM EST |
| 12.50 | 6.55 | 6.70 | % | 0 | 0 | 1.08 | 0.91 | 0.02 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 13.00 | 6.15 | 6.25 | 4.01 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.90 | 0.03 | -0.02 | 10/11/2024 | 10/22/2024 1:59:01 PM EST |
| 13.50 | 5.75 | 5.85 | % | 0 | 0 | 1.07 | 0.88 | 0.03 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 14.00 | 5.35 | 5.50 | 5.46 | +0.32 | +6.23% | 1 | 5 | 1.06 | 0.86 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 14.50 | 5.00 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.83 | 0.04 | -0.02 | 10/11/2024 | 10/22/2024 1:59:01 PM EST |
| 15.00 | 4.65 | 4.75 | 4.40 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.81 | 0.04 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 15.50 | 4.30 | 4.40 | 4.21 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.78 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 16.00 | 4.00 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 28 | 1.05 | 0.75 | 0.05 | -0.03 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 16.50 | 3.70 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 345 | 1.05 | 0.72 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 17.00 | 3.40 | 3.50 | 3.55 | +0.45 | +14.52% | 8 | 519 | 1.07 | 0.69 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 17.50 | 3.15 | 3.25 | 3.35 | +0.19 | +6.02% | 15 | 122 | 1.06 | 0.66 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 18.00 | 2.93 | 3.00 | 2.91 | +0.01 | +0.35% | 2,200 | 387 | 1.08 | 0.63 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 18.50 | 2.70 | 2.77 | 2.84 | +0.07 | +2.53% | 67 | 237 | 1.08 | 0.60 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 19.00 | 2.49 | 2.67 | 2.51 | +0.21 | +9.13% | 113 | 178 | 1.07 | 0.57 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 19.50 | 2.29 | 2.37 | 2.38 | +0.10 | +4.39% | 12 | 80 | 1.07 | 0.54 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 20.00 | 2.14 | 2.19 | 2.19 | +0.13 | +6.32% | 393 | 942 | 1.08 | 0.51 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 20.50 | 1.84 | 2.09 | 1.97 | +0.04 | +2.08% | 5 | 46 | 1.08 | 0.48 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 21.00 | 1.81 | 1.87 | 1.87 | +0.01 | +0.54% | 65 | 163 | 1.09 | 0.46 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 22.00 | 1.54 | 1.61 | 1.58 | +0.05 | +3.27% | 121 | 556 | 1.10 | 0.41 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 23.00 | 1.33 | 1.38 | 1.36 | +0.06 | +4.62% | 42 | 457 | 1.11 | 0.36 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 24.00 | 1.13 | 1.16 | 1.22 | +0.09 | +7.97% | 6 | 295 | 1.12 | 0.32 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 25.00 | 0.97 | 1.05 | 0.97 | +0.01 | +1.05% | 70 | 1,963 | 1.14 | 0.28 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 30.00 | 0.48 | 0.53 | 0.54 | +0.01 | +1.89% | 59 | 255 | 1.20 | 0.15 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 35.00 | 0.25 | 0.31 | 0.29 | -0.01 | -3.34% | 10 | 149 | 1.27 | 0.08 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 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 | 0.22 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:01 PM EST | |||
| 10.00 | 0.08 | 0.15 | 0.10 | -0.02 | -16.67% | 2 | 13 | 1.21 | -0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 10.50 | 0.06 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.04 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 11.00 | 0.14 | 0.21 | 0.16 | -0.05 | -23.81% | 4 | 23 | 1.16 | -0.05 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 11.50 | 0.18 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 59 | 1.13 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 12.00 | 0.23 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 65 | 1.11 | -0.07 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 1:59:01 PM EST |
| 12.50 | 0.30 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 75 | 1.10 | -0.09 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 13.00 | 0.37 | 0.42 | 0.39 | -0.07 | -15.22% | 2 | 22 | 1.09 | -0.10 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 13.50 | 0.47 | 0.52 | 0.53 | 0.00 | 0.00% | 4 | 23 | 1.08 | -0.12 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 14.00 | 0.59 | 0.62 | 0.62 | -0.10 | -13.89% | 236 | 119 | 1.08 | -0.14 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 14.50 | 0.71 | 0.74 | 0.70 | -0.04 | -5.41% | 125 | 129 | 1.07 | -0.17 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 15.00 | 0.86 | 0.90 | 0.85 | -0.07 | -7.61% | 9 | 142 | 1.07 | -0.19 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 15.50 | 1.01 | 1.06 | 1.01 | -0.11 | -9.83% | 66 | 124 | 1.07 | -0.22 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 16.00 | 1.20 | 1.25 | 1.21 | -0.04 | -3.20% | 303 | 296 | 1.07 | -0.25 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 16.50 | 1.40 | 1.45 | 1.49 | -0.06 | -3.88% | 102 | 211 | 1.07 | -0.28 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 17.00 | 1.61 | 1.67 | 1.68 | +0.01 | +0.60% | 90 | 149 | 1.07 | -0.31 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 17.50 | 1.85 | 1.91 | 1.83 | -0.22 | -10.74% | 1 | 174 | 1.08 | -0.34 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 18.00 | 2.10 | 2.16 | 2.15 | -0.15 | -6.53% | 4 | 160 | 1.07 | -0.37 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 18.50 | 2.38 | 2.43 | 2.39 | -0.17 | -6.65% | 5 | 47 | 1.07 | -0.40 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 19.00 | 2.66 | 2.79 | 2.65 | -0.40 | -13.12% | 4 | 97 | 1.08 | -0.43 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 19.50 | 2.98 | 3.05 | 2.90 | -0.60 | -17.15% | 3 | 19 | 1.08 | -0.46 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 20.00 | 3.15 | 3.35 | 3.29 | -0.20 | -5.74% | 6 | 15 | 1.08 | -0.49 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 20.50 | 3.60 | 3.70 | % | 0 | 0 | 1.10 | -0.52 | 0.06 | -0.04 | 10/22/2024 1:59:01 PM EST | |||
| 21.00 | 3.95 | 4.05 | 4.03 | -1.12 | -21.75% | 3 | 41 | 1.10 | -0.54 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 22.00 | 4.70 | 4.80 | 4.97 | 0.00 | 0.00% | 0 | 16 | 1.10 | -0.59 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:01 PM EST |
| 23.00 | 5.45 | 5.55 | % | 0 | 0 | 1.13 | -0.64 | 0.06 | -0.03 | 10/22/2024 1:59:01 PM EST | |||
| 24.00 | 6.25 | 6.35 | 6.29 | -2.21 | -26.00% | 1 | 7 | 1.14 | -0.68 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST |
| 25.00 | 7.10 | 7.20 | 7.10 | % | 1 | 0 | 1.15 | -0.72 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:01 PM EST | |
| 30.00 | 11.60 | 11.70 | % | 0 | 0 | 1.20 | -0.85 | 0.03 | -0.02 | 10/22/2024 1:59:01 PM EST | |||
| 35.00 | 16.35 | 16.60 | % | 0 | 0 | 1.30 | -0.92 | 0.02 | -0.02 | 10/22/2024 1:59:01 PM EST |