Options Chain for MARA HOLDINGS INC COM (MARA) - $15.87 as of 11/7/2025 8:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 16.05 | 14.78 | 16.54 | 0.00 | 0.00% | 14.78 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 2.00 | 11.80 | 15.75 | 13.78 | 16.15 | 0.00 | 0.00% | 6.89 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/7/2025 3:59:58 PM EST |
| 3.00 | 11.50 | 13.00 | 12.25 | 16.57 | 0.00 | 0.00% | 4.08 | 0 | 950 | 3.16 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:58 PM EST |
| 4.00 | 9.80 | 13.80 | 11.80 | 12.61 | 0.00 | 0.00% | 2.95 | 0 | 9 | 6.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/7/2025 3:59:58 PM EST |
| 5.00 | 8.85 | 11.45 | 10.15 | 15.17 | 0.00 | 0.00% | 2.03 | 0 | 516 | 3.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:58 PM EST |
| 6.00 | 8.00 | 10.75 | 9.38 | 11.41 | 0.00 | 0.00% | 1.56 | 0 | 96 | 3.12 | 0.99 | 0.00 | 0.00 | 9/16/2025 | 11/7/2025 3:59:58 PM EST |
| 7.00 | 7.90 | 9.05 | 8.48 | 10.80 | 0.00 | 0.00% | 1.21 | 0 | 2,085 | 1.60 | 0.99 | 0.01 | 0.00 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 8.00 | 6.60 | 8.05 | 7.33 | 7.40 | -1.25 | -14.46% | 0.92 | 2 | 212 | 1.37 | 0.97 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 9.00 | 5.95 | 7.10 | 6.53 | 8.42 | 0.00 | 0.00% | 0.73 | 0 | 125 | 1.24 | 0.95 | 0.02 | -0.01 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 10.00 | 5.65 | 6.75 | 6.20 | 6.00 | -1.90 | -24.06% | 0.62 | 153 | 5,685 | 1.74 | 0.93 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 11.00 | 4.80 | 5.25 | 5.03 | 4.58 | -0.78 | -14.56% | 0.46 | 2 | 341 | 1.08 | 0.89 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 12.00 | 3.95 | 4.40 | 4.18 | 4.10 | -0.75 | -15.47% | 0.35 | 165 | 3,865 | 0.77 | 0.85 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 13.00 | 3.20 | 3.60 | 3.40 | 3.33 | -0.69 | -17.17% | 0.26 | 101 | 945 | 0.79 | 0.79 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 14.00 | 2.54 | 2.96 | 2.75 | 2.64 | -0.61 | -18.77% | 0.20 | 22 | 1,144 | 0.81 | 0.72 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 15.00 | 2.19 | 2.34 | 2.27 | 2.24 | -0.36 | -13.85% | 0.15 | 437 | 10,673 | 0.85 | 0.64 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 16.00 | 1.82 | 1.94 | 1.88 | 1.85 | -0.10 | -5.13% | 0.12 | 794 | 3,159 | 0.90 | 0.55 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 17.00 | 1.47 | 1.56 | 1.52 | 1.57 | +0.02 | +1.29% | 0.09 | 2,467 | 22,519 | 0.91 | 0.46 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 18.00 | 1.19 | 1.25 | 1.22 | 1.15 | -0.15 | -11.54% | 0.07 | 550 | 20,452 | 0.92 | 0.39 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 19.00 | 1.00 | 1.06 | 1.03 | 1.01 | -0.13 | -11.41% | 0.05 | 491 | 22,070 | 0.96 | 0.34 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 20.00 | 0.83 | 0.86 | 0.85 | 0.85 | -0.12 | -12.38% | 0.04 | 1,757 | 18,175 | 0.97 | 0.29 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.08 | -10.00% | 0.04 | 219 | 6,495 | 1.02 | 0.26 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 22.00 | 0.62 | 0.69 | 0.66 | 0.61 | -0.17 | -21.80% | 0.03 | 1,050 | 13,533 | 1.05 | 0.23 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 23.00 | 0.55 | 0.61 | 0.58 | 0.52 | -0.15 | -22.39% | 0.03 | 371 | 6,913 | 1.09 | 0.21 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 24.00 | 0.51 | 0.55 | 0.53 | 0.53 | -0.07 | -11.67% | 0.02 | 1,196 | 5,605 | 1.13 | 0.20 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 25.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.07 | -12.50% | 0.02 | 4,170 | 38,615 | 1.17 | 0.18 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 26.00 | 0.40 | 0.53 | 0.47 | 0.43 | -0.11 | -20.37% | 0.02 | 202 | 13,267 | 1.21 | 0.17 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 27.00 | 0.38 | 0.51 | 0.45 | 0.41 | -0.06 | -12.77% | 0.02 | 248 | 5,210 | 1.25 | 0.15 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 28.00 | 0.39 | 0.44 | 0.42 | 0.38 | -0.03 | -7.32% | 0.01 | 122 | 3,430 | 1.29 | 0.14 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 29.00 | 0.26 | 0.46 | 0.36 | 0.34 | -0.14 | -29.17% | 0.01 | 2 | 8,939 | 1.29 | 0.14 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 30.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.02 | -5.41% | 0.01 | 3,057 | 62,012 | 1.34 | 0.13 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 31.00 | 0.31 | 0.38 | 0.35 | 0.34 | -0.07 | -17.08% | 0.01 | 5 | 914 | 1.37 | 0.12 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 32.00 | 0.27 | 0.35 | 0.31 | 0.31 | -0.07 | -18.43% | 0.01 | 7,192 | 10,396 | 1.38 | 0.11 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 33.00 | 0.25 | 0.40 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.44 | 0.10 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 34.00 | 0.24 | 0.39 | 0.32 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 928 | 1.47 | 0.10 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 35.00 | 0.26 | 0.33 | 0.30 | 0.27 | -0.09 | -25.00% | 0.01 | 106 | 13,230 | 1.49 | 0.09 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 36.00 | 0.22 | 0.37 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.52 | 0.09 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 37.00 | 0.21 | 0.31 | 0.26 | 0.26 | -0.15 | -36.59% | 0.01 | 5 | 2,182 | 1.52 | 0.08 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 38.00 | 0.21 | 0.36 | 0.29 | 0.25 | -0.13 | -34.22% | 0.01 | 15 | 59 | 1.58 | 0.08 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 39.00 | 0.19 | 0.36 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.60 | 0.07 | 0.02 | -0.01 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 40.00 | 0.20 | 0.27 | 0.24 | 0.23 | -0.07 | -23.34% | 0.01 | 358 | 13,782 | 1.59 | 0.07 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 42.00 | 0.15 | 0.33 | 0.24 | 0.22 | -0.15 | -40.55% | 0.01 | 3 | 4,121 | 1.65 | 0.06 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 45.00 | 0.17 | 0.28 | 0.23 | 0.18 | -0.09 | -33.34% | 0.01 | 18 | 4,314 | 1.72 | 0.05 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 47.00 | 0.13 | 0.31 | 0.22 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 1,636 | 1.75 | 0.05 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 50.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.04 | -19.05% | 0.00 | 477 | 24,820 | 1.74 | 0.05 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,018 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 2.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,600 | 2.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:58 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 10,620 | 1.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28,729 | 1.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 259 | 1.50 | -0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 7.00 | 0.06 | 0.16 | 0.11 | 0.06 | -0.01 | -14.29% | 0.02 | 13 | 14,627 | 1.46 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 5 | 2,342 | 1.19 | -0.03 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.18 | 0.14 | 0.11 | +0.02 | +22.23% | 0.02 | 23 | 1,819 | 1.13 | -0.05 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 10.00 | 0.15 | 0.21 | 0.18 | 0.17 | +0.03 | +21.43% | 0.02 | 92 | 11,575 | 1.02 | -0.07 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 11.00 | 0.19 | 0.34 | 0.27 | 0.25 | +0.01 | +4.17% | 0.02 | 76 | 4,237 | 0.95 | -0.11 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 12.00 | 0.32 | 0.44 | 0.38 | 0.41 | +0.06 | +17.15% | 0.03 | 288 | 28,433 | 0.91 | -0.15 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 13.00 | 0.60 | 0.69 | 0.65 | 0.65 | +0.07 | +12.07% | 0.05 | 1,485 | 11,098 | 0.89 | -0.21 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 14.00 | 0.89 | 1.00 | 0.95 | 0.95 | +0.07 | +7.96% | 0.07 | 615 | 9,747 | 0.86 | -0.28 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 15.00 | 1.32 | 1.50 | 1.41 | 1.45 | +0.15 | +11.54% | 0.09 | 446 | 8,677 | 0.88 | -0.36 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 16.00 | 1.85 | 2.06 | 1.96 | 1.96 | +0.18 | +10.12% | 0.12 | 277 | 3,416 | 0.89 | -0.45 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 17.00 | 2.47 | 2.69 | 2.58 | 2.62 | +0.30 | +12.94% | 0.15 | 349 | 7,754 | 0.91 | -0.54 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 18.00 | 3.15 | 3.40 | 3.28 | 3.29 | +0.29 | +9.67% | 0.18 | 104 | 7,875 | 0.91 | -0.61 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 19.00 | 3.85 | 4.20 | 4.03 | 4.05 | +0.41 | +11.27% | 0.21 | 65 | 4,930 | 0.91 | -0.66 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 20.00 | 4.75 | 5.05 | 4.90 | 5.00 | +0.18 | +3.74% | 0.25 | 59 | 12,943 | 0.96 | -0.71 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 21.00 | 5.55 | 5.90 | 5.73 | 6.56 | +1.10 | +20.15% | 0.27 | 28 | 1,994 | 0.96 | -0.74 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 22.00 | 6.45 | 7.10 | 6.78 | 6.44 | 0.00 | 0.00% | 0.31 | 0 | 2,361 | 1.07 | -0.77 | 0.05 | -0.02 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 23.00 | 7.35 | 8.05 | 7.70 | 7.70 | +0.39 | +5.34% | 0.33 | 3 | 349 | 1.09 | -0.79 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 24.00 | 8.50 | 9.00 | 8.75 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 324 | 1.22 | -0.80 | 0.04 | -0.02 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 25.00 | 9.45 | 9.75 | 9.60 | 9.13 | 0.00 | 0.00% | 0.38 | 0 | 1,159 | 1.19 | -0.82 | 0.04 | -0.02 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 26.00 | 10.45 | 10.90 | 10.68 | 8.90 | 0.00 | 0.00% | 0.41 | 0 | 214 | 1.31 | -0.83 | 0.04 | -0.02 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 27.00 | 11.40 | 11.90 | 11.65 | 8.90 | 0.00 | 0.00% | 0.43 | 0 | 398 | 1.35 | -0.85 | 0.03 | -0.02 | 10/22/2025 | 11/7/2025 3:59:58 PM EST |
| 28.00 | 12.25 | 12.90 | 12.58 | 8.80 | 0.00 | 0.00% | 0.45 | 0 | 24 | 1.32 | -0.86 | 0.03 | -0.02 | 10/20/2025 | 11/7/2025 3:59:58 PM EST |
| 29.00 | 13.20 | 13.85 | 13.53 | 12.25 | 0.00 | 0.00% | 0.47 | 0 | 175 | 1.30 | -0.86 | 0.03 | -0.02 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 30.00 | 14.30 | 14.50 | 14.40 | 14.75 | +0.70 | +4.99% | 0.48 | 5 | 2,116 | 1.31 | -0.87 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 31.00 | 15.15 | 15.85 | 15.50 | 11.95 | 0.00 | 0.00% | 0.50 | 0 | 47 | 1.71 | -0.88 | 0.03 | -0.02 | 10/13/2025 | 11/7/2025 3:59:58 PM EST |
| 32.00 | 15.65 | 18.50 | 17.08 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 100 | 2.70 | -0.89 | 0.02 | -0.02 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 33.00 | 16.10 | 19.45 | 17.78 | 14.03 | 0.00 | 0.00% | 0.54 | 0 | 9 | 2.75 | -0.90 | 0.02 | -0.02 | 10/9/2025 | 11/7/2025 3:59:58 PM EST |
| 34.00 | 16.60 | 19.75 | 18.18 | 12.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.39 | -0.90 | 0.02 | -0.02 | 10/15/2025 | 11/7/2025 3:59:58 PM EST |
| 35.00 | 18.50 | 21.20 | 19.85 | 17.95 | 0.00 | 0.00% | 0.57 | 0 | 460 | 2.68 | -0.91 | 0.02 | -0.02 | 11/5/2025 | 11/7/2025 3:59:58 PM EST |
| 36.00 | 18.45 | 22.45 | 20.45 | % | 0.57 | 0 | 0 | 2.88 | -0.91 | 0.02 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 37.00 | 20.05 | 22.70 | 21.38 | 18.14 | 0.00 | 0.00% | 0.58 | 0 | 24 | 2.51 | -0.92 | 0.02 | -0.01 | 10/24/2025 | 11/7/2025 3:59:58 PM EST |
| 38.00 | 20.40 | 23.70 | 22.05 | 20.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.55 | -0.92 | 0.02 | -0.01 | 10/29/2025 | 11/7/2025 3:59:58 PM EST |
| 39.00 | 21.50 | 24.70 | 23.10 | 17.25 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.59 | -0.93 | 0.02 | -0.01 | 10/15/2025 | 11/7/2025 3:59:58 PM EST |
| 40.00 | 23.80 | 26.35 | 25.08 | 21.10 | 0.00 | 0.00% | 0.63 | 0 | 171 | 2.98 | -0.93 | 0.02 | -0.01 | 10/13/2025 | 11/7/2025 3:59:58 PM EST |
| 42.00 | 24.95 | 27.90 | 26.43 | 23.70 | 0.00 | 0.00% | 0.63 | 0 | 27 | 2.82 | -0.94 | 0.01 | -0.01 | 10/10/2025 | 11/7/2025 3:59:58 PM EST |
| 45.00 | 27.90 | 30.65 | 29.28 | 25.40 | 0.00 | 0.00% | 0.65 | 0 | 90 | 2.79 | -0.95 | 0.01 | -0.01 | 10/21/2025 | 11/7/2025 3:59:58 PM EST |
| 47.00 | 29.35 | 33.35 | 31.35 | 27.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.26 | -0.95 | 0.01 | -0.01 | 10/8/2025 | 11/7/2025 3:59:58 PM EST |
| 50.00 | 32.35 | 35.95 | 34.15 | 32.10 | 0.00 | 0.00% | 0.68 | 0 | 20 | 3.12 | -0.95 | 0.01 | -0.01 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |