Options Chain for MARA HOLDINGS INC COM (MARA) - $11.29 as of 11/28/2025 3:54:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 9.40 | 8.70 | 7.89 | 0.00 | 0.00% | 2.90 | 0 | 3 | 7.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 4.00 | 7.00 | 8.40 | 7.70 | % | 1.93 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 5.00 | 6.00 | 7.40 | 6.70 | 5.94 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 6.00 | 5.05 | 6.50 | 5.78 | % | 0.96 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 7.00 | 4.45 | 5.30 | 4.88 | 4.80 | +1.45 | +43.29% | 0.70 | 2 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 8.00 | 3.25 | 4.25 | 3.75 | 4.35 | +1.36 | +45.49% | 0.47 | 1 | 12 | 2.41 | 0.98 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 9.00 | 2.65 | 2.97 | 2.81 | 2.70 | +0.03 | +1.13% | 0.31 | 41 | 520 | 1.19 | 0.93 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 10.00 | 1.78 | 2.08 | 1.93 | 1.90 | +0.29 | +18.02% | 0.19 | 224 | 1,093 | 0.70 | 0.84 | 0.12 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 11.00 | 1.20 | 1.27 | 1.24 | 1.20 | +0.32 | +36.37% | 0.11 | 513 | 2,441 | 0.88 | 0.69 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 11.50 | 0.91 | 0.96 | 0.94 | 0.95 | +0.29 | +43.94% | 0.08 | 508 | 597 | 0.87 | 0.59 | 0.20 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 12.00 | 0.67 | 0.69 | 0.68 | 0.69 | +0.22 | +46.81% | 0.06 | 4,774 | 1,364 | 0.85 | 0.49 | 0.21 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 12.50 | 0.47 | 0.54 | 0.51 | 0.48 | +0.13 | +37.15% | 0.04 | 765 | 285 | 0.86 | 0.39 | 0.20 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 13.00 | 0.34 | 0.39 | 0.37 | 0.35 | +0.12 | +52.18% | 0.03 | 723 | 1,908 | 0.85 | 0.31 | 0.17 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 13.50 | 0.25 | 0.31 | 0.28 | 0.27 | +0.06 | +28.58% | 0.02 | 819 | 3,425 | 0.90 | 0.25 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 14.00 | 0.21 | 0.24 | 0.23 | 0.21 | +0.03 | +16.67% | 0.02 | 651 | 2,308 | 0.93 | 0.20 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 14.50 | 0.16 | 0.19 | 0.18 | 0.17 | +0.05 | +41.67% | 0.01 | 220 | 915 | 0.97 | 0.16 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 359 | 1,515 | 0.99 | 0.13 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 15.50 | 0.10 | 0.14 | 0.12 | 0.10 | +0.02 | +25.00% | 0.01 | 338 | 460 | 1.06 | 0.10 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 16.00 | 0.06 | 0.11 | 0.09 | 0.10 | +0.04 | +66.67% | 0.01 | 362 | 474 | 1.04 | 0.09 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 16.50 | 0.08 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 61 | 662 | 1.14 | 0.07 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 690 | 1.13 | 0.06 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.33 | 0.04 | 0.03 | -0.01 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 18.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 110 | 542 | 1.23 | 0.03 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 18.50 | 0.03 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 1,187 | 1.26 | 0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.64 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.59 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 1:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 631 | 1.45 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 39 | 2.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 200 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 21.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:05 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,073 | 2.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 740 | 2.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 698 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:05 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:05 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 980 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.01 | 3 | 65 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.40 | -0.02 | 0.02 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.07 | -43.75% | 0.01 | 50 | 563 | 1.02 | -0.07 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 10.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.14 | -41.18% | 0.02 | 457 | 2,462 | 0.93 | -0.16 | 0.12 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 11.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.29 | -40.28% | 0.04 | 251 | 527 | 0.86 | -0.31 | 0.18 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 11.50 | 0.61 | 0.65 | 0.63 | 0.64 | -0.36 | -36.00% | 0.05 | 301 | 165 | 0.83 | -0.41 | 0.20 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 12.00 | 0.85 | 0.93 | 0.89 | 0.92 | -0.34 | -26.99% | 0.07 | 490 | 1,576 | 0.83 | -0.51 | 0.21 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 12.50 | 1.15 | 1.26 | 1.21 | 1.29 | -0.35 | -21.35% | 0.10 | 33 | 49 | 0.83 | -0.61 | 0.20 | -0.03 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 13.00 | 1.45 | 1.75 | 1.60 | 1.63 | -0.42 | -20.49% | 0.12 | 10 | 991 | 0.87 | -0.69 | 0.17 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 13.50 | 1.88 | 2.18 | 2.03 | 1.99 | -0.44 | -18.11% | 0.15 | 32 | 431 | 0.93 | -0.75 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 14.00 | 2.28 | 2.64 | 2.46 | 2.50 | -0.44 | -14.97% | 0.18 | 10 | 5,621 | 0.95 | -0.80 | 0.13 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 14.50 | 2.76 | 3.10 | 2.93 | 2.96 | -0.25 | -7.79% | 0.20 | 24 | 528 | 1.22 | -0.84 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 15.00 | 3.25 | 3.55 | 3.40 | 3.45 | -0.35 | -9.22% | 0.23 | 46 | 632 | 1.06 | -0.87 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 15.50 | 3.60 | 4.05 | 3.83 | 3.92 | -0.32 | -7.55% | 0.25 | 5 | 294 | 1.35 | -0.90 | 0.07 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 16.00 | 4.05 | 4.55 | 4.30 | 4.40 | -0.24 | -5.18% | 0.27 | 5 | 374 | 1.45 | -0.91 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 16.50 | 4.55 | 5.05 | 4.80 | 4.75 | -0.60 | -11.22% | 0.29 | 1 | 176 | 1.54 | -0.93 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 17.00 | 5.05 | 5.55 | 5.30 | 5.71 | 0.00 | 0.00% | 0.31 | 0 | 309 | 1.63 | -0.94 | 0.04 | -0.01 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 17.50 | 5.10 | 6.05 | 5.58 | 6.72 | 0.00 | 0.00% | 0.32 | 0 | 104 | 1.71 | -0.96 | 0.03 | -0.01 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 18.00 | 5.90 | 6.50 | 6.20 | 7.03 | 0.00 | 0.00% | 0.34 | 0 | 198 | 1.69 | -0.97 | 0.03 | -0.01 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 18.50 | 6.40 | 7.10 | 6.75 | 6.19 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.96 | -0.97 | 0.02 | -0.01 | 11/14/2025 | 11/28/2025 1:00:05 PM EST |
| 19.00 | 6.65 | 7.90 | 7.28 | 8.08 | 0.00 | 0.00% | 0.38 | 0 | 21 | 2.51 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 19.50 | 7.10 | 8.10 | 7.60 | 7.61 | -0.62 | -7.54% | 0.39 | 2 | 8 | 2.11 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 20.00 | 7.65 | 8.50 | 8.08 | 8.04 | -0.58 | -6.73% | 0.40 | 2 | 420 | 1.97 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:05 PM EST |
| 20.50 | 8.10 | 9.55 | 8.83 | 9.75 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:05 PM EST |
| 21.00 | 8.60 | 10.05 | 9.33 | 10.54 | 0.00 | 0.00% | 0.44 | 0 | 45 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:05 PM EST |
| 21.50 | 9.10 | 10.55 | 9.83 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.09 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:05 PM EST |
| 22.00 | 9.60 | 11.00 | 10.30 | 5.96 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:05 PM EST |
| 22.50 | 10.00 | 11.50 | 10.75 | % | 0.48 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 23.00 | 10.15 | 12.45 | 11.30 | 11.24 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:05 PM EST |
| 23.50 | 10.65 | 12.95 | 11.80 | 12.47 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:05 PM EST |
| 24.00 | 11.30 | 13.05 | 12.18 | 14.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:05 PM EST |
| 25.00 | 12.20 | 14.10 | 13.15 | % | 0.53 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 26.00 | 13.15 | 15.45 | 14.30 | % | 0.55 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 27.00 | 14.15 | 16.45 | 15.30 | % | 0.57 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 28.00 | 15.15 | 17.45 | 16.30 | % | 0.58 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 30.00 | 17.15 | 19.45 | 18.30 | % | 0.61 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST | |||
| 35.00 | 21.95 | 24.80 | 23.38 | % | 0.67 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:05 PM EST |