Options Chain for MARA HOLDINGS INC COM (MARA) - $15.25 as of 5/29/2025 8:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.65 | 14.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.00 | 12.60 | 12.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.00 | 11.70 | 11.85 | 12.15 | 0.00 | 0.00% | 0 | 1,014 | 0.00 | 0.99 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 10.75 | 10.90 | 11.05 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.98 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 9.90 | 10.05 | 12.55 | 0.00 | 0.00% | 0 | 479 | 1.05 | 0.96 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 9.05 | 9.25 | 9.71 | 0.00 | 0.00% | 0 | 92 | 1.00 | 0.94 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 8.25 | 8.45 | 8.60 | 0.00 | 0.00% | 0 | 2,167 | 0.97 | 0.92 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 7.50 | 7.60 | 7.75 | -0.25 | -3.13% | 3 | 184 | 0.95 | 0.89 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 6.80 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 66 | 0.93 | 0.86 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 6.15 | 6.25 | 6.45 | -0.05 | -0.77% | 10 | 6,049 | 0.90 | 0.82 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 5.55 | 5.65 | 5.95 | -0.05 | -0.84% | 4 | 191 | 0.88 | 0.79 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 5.00 | 5.10 | 5.25 | -0.52 | -9.02% | 1 | 2,356 | 0.87 | 0.75 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 4.50 | 4.60 | 4.55 | -0.30 | -6.19% | 22 | 1,231 | 0.87 | 0.71 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 4.05 | 4.15 | 4.10 | -0.20 | -4.66% | 237 | 536 | 0.87 | 0.66 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 3.65 | 3.75 | 3.68 | -0.23 | -5.89% | 157 | 9,242 | 0.87 | 0.62 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 3.30 | 3.40 | 3.33 | -0.29 | -8.02% | 52 | 1,086 | 0.86 | 0.58 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 3.00 | 3.10 | 3.09 | -0.16 | -4.93% | 52 | 6,441 | 0.87 | 0.55 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 18.00 | 2.75 | 2.85 | 2.98 | -0.01 | -0.34% | 8 | 1,189 | 0.87 | 0.51 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 2.51 | 2.60 | 2.69 | -0.08 | -2.89% | 48 | 1,481 | 0.87 | 0.48 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 2.28 | 2.56 | 2.32 | -0.20 | -7.94% | 65 | 9,266 | 0.88 | 0.45 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 2.10 | 2.28 | 2.44 | 0.00 | 0.00% | 0 | 793 | 0.88 | 0.42 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 1.97 | 2.12 | 2.01 | -0.14 | -6.52% | 41 | 8,622 | 0.89 | 0.40 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 23.00 | 1.82 | 1.89 | 2.16 | 0.00 | 0.00% | 0 | 1,426 | 0.90 | 0.38 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 1.64 | 1.85 | 1.75 | -0.11 | -5.92% | 37 | 581 | 0.89 | 0.36 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 25.00 | 1.61 | 1.73 | 1.63 | -0.13 | -7.39% | 67 | 8,623 | 0.91 | 0.34 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 1.49 | 1.63 | 1.63 | -0.14 | -7.91% | 6 | 770 | 0.92 | 0.32 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 27.00 | 1.41 | 1.47 | 1.49 | -0.06 | -3.88% | 48 | 3,942 | 0.93 | 0.31 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 28.00 | 1.31 | 1.46 | 1.55 | 0.00 | 0.00% | 0 | 901 | 0.93 | 0.29 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 29.00 | 1.24 | 1.39 | 1.40 | 0.00 | 0.00% | 0 | 102 | 0.95 | 0.28 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 30.00 | 1.20 | 1.33 | 1.23 | -0.09 | -6.82% | 1,091 | 24,500 | 0.95 | 0.27 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 31.00 | 1.15 | 1.24 | 1.29 | -0.23 | -15.14% | 1 | 4 | 0.97 | 0.26 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 32.00 | 1.10 | 1.21 | 1.16 | -0.04 | -3.34% | 22 | 3,249 | 0.97 | 0.25 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 35.00 | 0.95 | 1.05 | 1.06 | -0.01 | -0.94% | 808 | 14,082 | 0.99 | 0.22 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 37.00 | 0.89 | 0.99 | 0.98 | -0.24 | -19.68% | 72 | 1,758 | 1.01 | 0.20 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 40.00 | 0.80 | 0.92 | 0.82 | -0.08 | -8.89% | 91 | 5,964 | 1.03 | 0.19 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 42.00 | 0.74 | 0.80 | 1.07 | 0.00 | 0.00% | 0 | 2,024 | 1.04 | 0.18 | 0.02 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 45.00 | 0.67 | 0.80 | 0.76 | -0.02 | -2.57% | 60 | 5,020 | 1.06 | 0.16 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 47.00 | 0.64 | 0.70 | 0.73 | -0.10 | -12.05% | 5 | 705 | 1.07 | 0.15 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 50.00 | 0.58 | 0.65 | 0.63 | -0.05 | -7.36% | 140 | 12,845 | 1.09 | 0.14 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.04 | 0.04 | % | 5 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST | |
| 2.00 | 0.01 | 0.12 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,460 | 1.19 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 4.00 | 0.14 | 0.16 | 0.17 | +0.02 | +13.34% | 44 | 4,862 | 1.13 | -0.02 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 0.24 | 0.28 | 0.25 | 0.00 | 0.00% | 10 | 28,754 | 1.08 | -0.04 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 0.37 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 140 | 1.02 | -0.06 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 0.53 | 0.56 | 0.55 | +0.01 | +1.86% | 9 | 15,630 | 0.98 | -0.08 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 0.74 | 0.77 | 0.75 | +0.03 | +4.17% | 14 | 1,917 | 0.95 | -0.11 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 1.01 | 1.04 | 1.03 | 0.00 | 0.00% | 7 | 1,593 | 0.93 | -0.14 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 1.32 | 1.36 | 1.34 | -0.01 | -0.75% | 111 | 7,862 | 0.91 | -0.18 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 1.70 | 1.74 | 1.73 | +0.03 | +1.77% | 2 | 1,524 | 0.89 | -0.21 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 2.12 | 2.17 | 2.15 | +0.02 | +0.94% | 14 | 5,816 | 0.88 | -0.25 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 2.61 | 2.65 | 2.56 | +0.04 | +1.59% | 2 | 669 | 0.87 | -0.29 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 3.10 | 3.20 | 3.17 | +0.13 | +4.28% | 38 | 308 | 0.87 | -0.34 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 3.70 | 3.80 | 3.75 | +0.05 | +1.36% | 18 | 5,412 | 0.86 | -0.38 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 4.35 | 4.45 | 4.30 | +0.05 | +1.18% | 3 | 322 | 0.87 | -0.42 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 5.00 | 5.10 | 5.11 | +0.16 | +3.24% | 12 | 3,117 | 0.87 | -0.45 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 18.00 | 5.75 | 5.85 | 5.80 | +0.15 | +2.66% | 2 | 133 | 0.87 | -0.49 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 6.50 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 96 | 0.87 | -0.52 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 7.25 | 7.40 | 7.12 | 0.00 | 0.00% | 0 | 2,070 | 0.88 | -0.55 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 8.10 | 8.20 | 7.55 | 0.00 | 0.00% | 0 | 178 | 0.89 | -0.58 | 0.04 | -0.01 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 8.90 | 9.05 | 8.35 | 0.00 | 0.00% | 0 | 607 | 0.89 | -0.60 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 23.00 | 9.75 | 9.90 | 9.29 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.62 | 0.04 | -0.01 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 10.60 | 10.75 | 10.46 | +0.46 | +4.60% | 25 | 7 | 0.91 | -0.64 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 25.00 | 11.50 | 11.60 | 11.47 | 0.00 | 0.00% | 0 | 1,560 | 0.92 | -0.66 | 0.04 | -0.01 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 12.40 | 12.50 | % | 0 | 0 | 0.93 | -0.68 | 0.04 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 27.00 | 13.30 | 13.45 | 13.35 | 0.00 | 0.00% | 0 | 455 | 0.93 | -0.69 | 0.03 | -0.01 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 28.00 | 14.20 | 14.35 | 14.05 | % | 2 | 0 | 0.94 | -0.71 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST | |
| 29.00 | 15.15 | 15.25 | % | 0 | 0 | 0.96 | -0.72 | 0.03 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 30.00 | 16.10 | 16.20 | 15.95 | +1.08 | +7.27% | 1 | 2,758 | 0.95 | -0.73 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 31.00 | 17.00 | 17.15 | % | 0 | 0 | 0.96 | -0.74 | 0.03 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 32.00 | 17.95 | 18.10 | 17.69 | 0.00 | 0.00% | 0 | 157 | 0.97 | -0.75 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 35.00 | 20.80 | 20.95 | 19.55 | 0.00 | 0.00% | 0 | 457 | 0.99 | -0.78 | 0.03 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 37.00 | 22.75 | 22.90 | 22.80 | 0.00 | 0.00% | 0 | 25 | 1.00 | -0.80 | 0.03 | -0.01 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 40.00 | 25.65 | 25.80 | 25.20 | 0.00 | 0.00% | 0 | 157 | 1.03 | -0.81 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 42.00 | 27.60 | 27.75 | 27.55 | 0.00 | 0.00% | 0 | 20 | 1.04 | -0.82 | 0.02 | -0.01 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 45.00 | 30.55 | 30.90 | 30.10 | 0.00 | 0.00% | 0 | 549 | 1.09 | -0.84 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 47.00 | 32.50 | 32.70 | 32.05 | 0.00 | 0.00% | 0 | 55 | 1.10 | -0.85 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 50.00 | 35.45 | 35.75 | 35.00 | 0.00 | 0.00% | 0 | 142 | 1.13 | -0.86 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |