Options Chain for MARA HOLDINGS INC COM (MARA) - $19.59 as of 1/22/2025 9:01:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.90 | 12.35 | 10.39 | 0.00 | 0.00% | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 8.65 | 9.70 | 10.51 | 0.00 | 0.00% | 0 | 9 | 1.97 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 8.95 | 9.60 | 9.50 | 0.00 | 0.00% | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 8.45 | 9.45 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.50 | 7.95 | 9.05 | % | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 7.50 | 7.75 | 7.45 | 0.00 | 0.00% | 0 | 41 | 1.49 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 6.95 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.98 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 6.55 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 116 | 1.28 | 0.97 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 6.00 | 7.10 | 4.55 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.96 | 0.02 | -0.01 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 5.55 | 5.75 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.94 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 5.15 | 6.20 | 5.65 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.93 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 4.70 | 4.95 | 5.05 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.91 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 4.25 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.89 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 3.85 | 3.95 | 3.95 | 0.00 | 0.00% | 0 | 76 | 0.97 | 0.86 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 3.45 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 165 | 0.96 | 0.82 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 3.10 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 629 | 0.98 | 0.78 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 2.75 | 2.88 | 2.75 | 0.00 | 0.00% | 0 | 267 | 0.97 | 0.74 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 2.31 | 2.59 | 2.53 | 0.00 | 0.00% | 0 | 3,614 | 0.98 | 0.69 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 2.09 | 2.33 | 2.18 | 0.00 | 0.00% | 0 | 19,755 | 0.99 | 0.65 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 1.90 | 2.01 | 2.04 | 0.00 | 0.00% | 0 | 924 | 0.99 | 0.60 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 1.66 | 1.82 | 1.74 | 0.00 | 0.00% | 0 | 605 | 1.00 | 0.55 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 1.43 | 1.59 | 1.54 | 0.00 | 0.00% | 0 | 5,594 | 1.02 | 0.50 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 1.32 | 1.46 | 1.37 | 0.00 | 0.00% | 0 | 613 | 1.02 | 0.46 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 1.17 | 1.24 | 1.17 | 0.00 | 0.00% | 0 | 871 | 1.03 | 0.42 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 1.02 | 1.13 | 1.04 | 0.00 | 0.00% | 0 | 748 | 1.05 | 0.38 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.78 | 1.14 | 0.92 | 0.00 | 0.00% | 0 | 2,462 | 1.04 | 0.35 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.79 | 0.94 | 0.92 | 0.00 | 0.00% | 0 | 319 | 1.07 | 0.31 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.70 | 0.81 | 0.71 | 0.00 | 0.00% | 0 | 750 | 1.08 | 0.28 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 0.62 | 0.82 | 0.72 | 0.00 | 0.00% | 0 | 375 | 1.11 | 0.25 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 954 | 1.11 | 0.23 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 0.49 | 0.58 | 0.54 | 0.00 | 0.00% | 0 | 585 | 1.13 | 0.21 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.43 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 4,165 | 1.13 | 0.19 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.50 | 0.33 | 0.56 | 0.49 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.17 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.31 | 0.39 | 0.43 | 0.00 | 0.00% | 0 | 1,090 | 1.15 | 0.15 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.50 | 0.29 | 0.57 | % | 0 | 0 | 1.21 | 0.14 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.28 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 4,672 | 1.19 | 0.13 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.22 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 121 | 1.22 | 0.11 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 0.18 | 0.57 | % | 0 | 0 | 1.28 | 0.09 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.15 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 779 | 1.29 | 0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.07 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2,168 | 1.49 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.72 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 0.01 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.39 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 78 | 1.30 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.02 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 72 | 1.58 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 542 | 1.05 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.04 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 648 | 1.03 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 278 | 1.02 | -0.06 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 2,161 | 1.00 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.17 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 582 | 0.98 | -0.09 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.23 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 269 | 0.97 | -0.11 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.31 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 1,283 | 0.97 | -0.14 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 0.31 | 0.44 | 0.43 | 0.00 | 0.00% | 0 | 1,188 | 0.96 | -0.18 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.55 | 0.58 | 0.50 | 0.00 | 0.00% | 0 | 1,344 | 0.97 | -0.22 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.61 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 1,064 | 0.92 | -0.26 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.74 | 0.93 | 0.90 | 0.00 | 0.00% | 0 | 893 | 0.95 | -0.31 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 0.90 | 1.16 | 1.04 | 0.00 | 0.00% | 0 | 603 | 0.97 | -0.35 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.80 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 561 | 1.01 | -0.40 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 1.54 | 1.68 | 1.60 | 0.00 | 0.00% | 0 | 334 | 1.01 | -0.45 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 1.77 | 1.97 | 1.86 | 0.00 | 0.00% | 0 | 1,048 | 1.02 | -0.50 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 2.13 | 2.29 | 2.06 | 0.00 | 0.00% | 0 | 353 | 1.04 | -0.54 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 2.50 | 2.67 | 2.36 | 0.00 | 0.00% | 0 | 587 | 1.06 | -0.58 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 2.85 | 2.99 | 2.88 | 0.00 | 0.00% | 0 | 142 | 1.06 | -0.62 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 3.10 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 99 | 1.07 | -0.65 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 3.40 | 3.75 | 4.12 | 0.00 | 0.00% | 0 | 105 | 1.08 | -0.69 | 0.08 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 3.85 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 68 | 1.09 | -0.72 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 4.25 | 4.60 | 4.18 | 0.00 | 0.00% | 0 | 28 | 0.93 | -0.75 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 4.40 | 5.05 | 4.85 | 0.00 | 0.00% | 0 | 137 | 1.12 | -0.77 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 5.25 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 69 | 1.08 | -0.79 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 5.80 | 5.95 | 5.69 | 0.00 | 0.00% | 0 | 62 | 1.14 | -0.81 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.50 | 6.00 | 6.60 | % | 0 | 0 | 1.12 | -0.83 | 0.05 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 6.55 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 55 | 1.25 | -0.85 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.50 | 6.30 | 7.45 | % | 0 | 0 | 0.76 | -0.86 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 7.60 | 7.80 | 7.25 | 0.00 | 0.00% | 0 | 20 | 1.20 | -0.87 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 8.00 | 8.80 | 8.85 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.89 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 9.20 | 10.65 | % | 0 | 0 | 1.35 | -0.91 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 9.35 | 11.70 | 11.57 | 0.00 | 0.00% | 0 | 4 | 1.66 | -0.93 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 14.85 | 16.30 | % | 0 | 0 | 1.63 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST |