Options Chain for MARA HOLDINGS INC COM (MARA) - $10.01 as of 12/18/2025 5:21:43 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 | 4.75 | 8.80 | 6.78 | 7.15 | -0.76 | -9.61% | 2.26 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 4.00 | 4.40 | 6.95 | 5.68 | 7.20 | 0.00 | 0.00% | 1.42 | 0 | 1 | 9.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:58 PM EST |
| 5.00 | 4.25 | 6.40 | 5.33 | 5.65 | 0.00 | 0.00% | 1.07 | 0 | 10 | 9.15 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 6.00 | 2.17 | 5.80 | 3.99 | 4.90 | 0.00 | 0.00% | 0.67 | 0 | 18 | 8.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 7.00 | 2.46 | 4.60 | 3.53 | 3.16 | 0.00 | 0.00% | 0.50 | 0 | 9 | 6.48 | 0.99 | 0.02 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 7.50 | 2.14 | 2.40 | 2.27 | 2.22 | -0.38 | -14.62% | 0.30 | 4 | 64 | 1.76 | 0.97 | 0.05 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 8.00 | 1.65 | 1.93 | 1.79 | 1.78 | -0.32 | -15.24% | 0.22 | 50 | 159 | 1.53 | 0.93 | 0.10 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.00 | 0.87 | 0.91 | 0.89 | 0.90 | -0.36 | -28.58% | 0.10 | 307 | 72 | 0.81 | 0.76 | 0.27 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.50 | 0.54 | 0.58 | 0.56 | 0.58 | -0.19 | -24.68% | 0.06 | 249 | 248 | 0.79 | 0.60 | 0.36 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.19 | -37.26% | 0.03 | 5,329 | 1,814 | 0.79 | 0.42 | 0.36 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.11 | -36.67% | 0.02 | 19,452 | 20,059 | 0.81 | 0.28 | 0.29 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 2,440 | 24,331 | 0.86 | 0.20 | 0.21 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 17,837 | 22,091 | 0.94 | 0.14 | 0.16 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 6,414 | 22,706 | 1.00 | 0.10 | 0.12 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 306 | 8,582 | 1.09 | 0.07 | 0.08 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 450 | 3,102 | 1.16 | 0.05 | 0.06 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 44 | 2,483 | 1.20 | 0.03 | 0.04 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 248 | 6,073 | 1.34 | 0.02 | 0.03 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 461 | 1.45 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 2,450 | 1.50 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 756 | 1.91 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 2,723 | 1.60 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.81 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,464 | 1.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.85 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 992 | 2.22 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,846 | 1.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 2.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,157 | 2.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.99 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 3.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 3.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 39 | 2.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 562 | 504 | 1.15 | -0.01 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 61 | 714 | 1.15 | -0.03 | 0.05 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 206 | 290 | 0.94 | -0.07 | 0.10 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 1,941 | 1,866 | 0.81 | -0.24 | 0.27 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.50 | 0.34 | 0.36 | 0.35 | 0.33 | 0.00 | 0.00% | 0.04 | 2,876 | 2,450 | 0.78 | -0.40 | 0.36 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.00 | 0.60 | 0.64 | 0.62 | 0.61 | +0.07 | +12.97% | 0.06 | 1,993 | 5,196 | 0.79 | -0.58 | 0.36 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.50 | 0.83 | 1.04 | 0.94 | 0.91 | +0.06 | +7.06% | 0.09 | 1,960 | 2,773 | 0.70 | -0.72 | 0.29 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.00 | 1.29 | 1.53 | 1.41 | 1.38 | +0.23 | +20.00% | 0.13 | 140 | 3,163 | 0.73 | -0.80 | 0.21 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.50 | 1.75 | 2.02 | 1.89 | 1.89 | +0.32 | +20.39% | 0.16 | 139 | 476 | 1.35 | -0.86 | 0.16 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.00 | 1.99 | 2.50 | 2.25 | 2.31 | +0.21 | +10.00% | 0.19 | 72 | 1,723 | 1.49 | -0.90 | 0.12 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.50 | 2.74 | 3.00 | 2.87 | 2.85 | +0.41 | +16.81% | 0.23 | 128 | 414 | 1.66 | -0.93 | 0.08 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 13.00 | 3.15 | 3.50 | 3.33 | 3.27 | +0.26 | +8.64% | 0.26 | 22 | 933 | 1.82 | -0.95 | 0.06 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 13.50 | 3.60 | 4.20 | 3.90 | 3.64 | +0.94 | +34.82% | 0.29 | 13 | 145 | 2.47 | -0.97 | 0.04 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 14.00 | 4.10 | 4.50 | 4.30 | 4.30 | +0.33 | +8.32% | 0.31 | 16 | 174 | 2.11 | -0.98 | 0.03 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 14.50 | 4.60 | 5.10 | 4.85 | 4.75 | +0.30 | +6.75% | 0.33 | 15 | 315 | 2.52 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 15.00 | 5.10 | 5.50 | 5.30 | 5.33 | +0.65 | +13.89% | 0.35 | 13 | 245 | 2.37 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 15.50 | 5.10 | 6.10 | 5.60 | 4.72 | 0.00 | 0.00% | 0.36 | 0 | 329 | 2.77 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 16.00 | 5.70 | 6.60 | 6.15 | 6.28 | +0.94 | +17.61% | 0.38 | 8 | 195 | 2.89 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 16.50 | 6.15 | 7.10 | 6.63 | 5.77 | 0.00 | 0.00% | 0.40 | 0 | 61 | 3.01 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 17.00 | 7.00 | 7.60 | 7.30 | 7.27 | +1.02 | +16.32% | 0.43 | 5 | 142 | 3.12 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 17.50 | 7.45 | 8.10 | 7.78 | 7.27 | +0.53 | +7.87% | 0.44 | 2 | 191 | 3.22 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 18.00 | 7.40 | 8.60 | 8.00 | 7.82 | -0.25 | -3.10% | 0.44 | 3 | 40 | 3.32 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 18.50 | 6.70 | 9.10 | 7.90 | 7.83 | 0.00 | 0.00% | 0.43 | 0 | 16 | 3.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 19.00 | 7.55 | 9.60 | 8.58 | 8.37 | 0.00 | 0.00% | 0.45 | 0 | 168 | 3.51 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 19.50 | 8.55 | 10.10 | 9.33 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 76 | 3.60 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 20.00 | 9.05 | 10.60 | 9.83 | 9.25 | 0.00 | 0.00% | 0.49 | 0 | 47 | 3.68 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 20.50 | 9.35 | 11.25 | 10.30 | 9.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.19 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 21.00 | 9.20 | 11.65 | 10.43 | 10.27 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 21.50 | 9.90 | 12.25 | 11.08 | 10.83 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 22.00 | 10.65 | 12.65 | 11.65 | 9.92 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.15 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:58 PM EST |
| 22.50 | 11.55 | 13.15 | 12.35 | 11.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 23.00 | 12.05 | 13.65 | 12.85 | 12.23 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 23.50 | 12.55 | 14.15 | 13.35 | 12.82 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 24.00 | 13.05 | 14.65 | 13.85 | 13.35 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 25.00 | 13.20 | 15.65 | 14.43 | 15.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 26.00 | 14.20 | 18.25 | 16.23 | 14.03 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:58 PM EST |
| 27.00 | 15.20 | 19.25 | 17.23 | 16.24 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 28.00 | 16.20 | 19.65 | 17.93 | 17.18 | 0.00 | 0.00% | 0.64 | 0 | 2 | 7.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 30.00 | 18.20 | 22.25 | 20.23 | 18.62 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 3:59:58 PM EST |