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 | 11.85 | 13.00 | 10.75 | 0.00 | 0.00% | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 9.40 | 9.75 | 9.20 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 8.55 | 9.60 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 7.45 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 7.05 | 7.25 | 7.45 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 6.50 | 7.15 | 7.80 | 0.00 | 0.00% | 0 | 25 | 1.31 | 0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 6.05 | 6.35 | 5.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.94 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 5.70 | 6.45 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.92 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 5.20 | 5.45 | 5.71 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.90 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 4.85 | 5.45 | 6.12 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.88 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 4.45 | 4.85 | 5.00 | 0.00 | 0.00% | 0 | 56 | 0.98 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 3.95 | 4.75 | 4.55 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.83 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 3.70 | 4.30 | 3.25 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.79 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 2.91 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 243 | 0.98 | 0.76 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 3.05 | 3.15 | 2.65 | 0.00 | 0.00% | 0 | 155 | 0.99 | 0.72 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 2.60 | 2.95 | 3.05 | 0.00 | 0.00% | 0 | 341 | 0.94 | 0.68 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 2.35 | 2.75 | 2.81 | 0.00 | 0.00% | 0 | 471 | 0.95 | 0.64 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 2.12 | 2.37 | 2.30 | 0.00 | 0.00% | 0 | 847 | 0.97 | 0.60 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 1.93 | 2.16 | 2.31 | 0.00 | 0.00% | 0 | 481 | 0.99 | 0.56 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 1.80 | 1.91 | 2.05 | 0.00 | 0.00% | 0 | 2,380 | 1.02 | 0.52 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 1.62 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 456 | 1.04 | 0.49 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 1.51 | 1.58 | 1.61 | 0.00 | 0.00% | 0 | 963 | 1.06 | 0.45 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 1.35 | 1.43 | 1.50 | 0.00 | 0.00% | 0 | 391 | 1.06 | 0.42 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 1.09 | 1.31 | 1.25 | 0.00 | 0.00% | 0 | 712 | 1.02 | 0.39 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.74 | 1.18 | 1.25 | 0.00 | 0.00% | 0 | 440 | 0.97 | 0.36 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.86 | 1.06 | 1.02 | 0.00 | 0.00% | 0 | 1,100 | 1.04 | 0.33 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 0.80 | 0.95 | 1.03 | 0.00 | 0.00% | 0 | 1,779 | 1.06 | 0.30 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.82 | 0.88 | 0.85 | 0.00 | 0.00% | 0 | 922 | 1.10 | 0.28 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.69 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 1,860 | 1.12 | 0.24 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.55 | 0.61 | 0.66 | 0.00 | 0.00% | 0 | 621 | 1.14 | 0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.43 | 0.53 | 0.54 | 0.00 | 0.00% | 0 | 404 | 1.16 | 0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.39 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 122 | 1.19 | 0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.28 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 674 | 1.23 | 0.12 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.13 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 837 | 1.33 | 0.07 | 0.02 | -0.02 | 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 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 112 | 1.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.84 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.06 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 746 | 1.46 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.03 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 426 | 1.19 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 222 | 0.98 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.13 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 363 | 1.02 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.18 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 368 | 1.00 | -0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.23 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 86 | 0.99 | -0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.31 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 406 | 0.99 | -0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.37 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 236 | 0.99 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.31 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 388 | 0.98 | -0.17 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 0.47 | 0.68 | 0.59 | 0.00 | 0.00% | 0 | 203 | 0.99 | -0.21 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.62 | 0.92 | 0.83 | 0.00 | 0.00% | 0 | 501 | 0.99 | -0.24 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 1.00 | 1.03 | 1.02 | 0.00 | 0.00% | 0 | 322 | 1.00 | -0.28 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 1.00 | 1.24 | 1.10 | 0.00 | 0.00% | 0 | 805 | 1.00 | -0.32 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 1.23 | 1.47 | 1.36 | 0.00 | 0.00% | 0 | 279 | 0.94 | -0.36 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 1.55 | 1.76 | 1.69 | 0.00 | 0.00% | 0 | 428 | 1.00 | -0.40 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 1.84 | 2.01 | 1.77 | 0.00 | 0.00% | 0 | 300 | 1.02 | -0.44 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 2.22 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 654 | 1.02 | -0.48 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 2.46 | 2.63 | 2.53 | 0.00 | 0.00% | 0 | 88 | 1.03 | -0.51 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 2.74 | 3.00 | 2.72 | 0.00 | 0.00% | 0 | 188 | 1.05 | -0.55 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 2.92 | 3.30 | 2.73 | 0.00 | 0.00% | 0 | 53 | 1.06 | -0.58 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 3.40 | 3.70 | 3.95 | 0.00 | 0.00% | 0 | 471 | 1.06 | -0.61 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 3.80 | 4.05 | 3.94 | 0.00 | 0.00% | 0 | 77 | 1.08 | -0.64 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 3.95 | 4.45 | 4.24 | 0.00 | 0.00% | 0 | 87 | 1.07 | -0.67 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 4.60 | 4.85 | 4.40 | 0.00 | 0.00% | 0 | 40 | 1.05 | -0.70 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 4.95 | 5.45 | 4.80 | 0.00 | 0.00% | 0 | 151 | 1.11 | -0.72 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 5.80 | 6.15 | 5.34 | 0.00 | 0.00% | 0 | 97 | 1.12 | -0.76 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 6.90 | 7.10 | 6.69 | 0.00 | 0.00% | 0 | 159 | 1.15 | -0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 7.75 | 8.00 | 9.51 | 0.00 | 0.00% | 0 | 7 | 1.15 | -0.82 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 8.50 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 12 | 1.09 | -0.85 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 10.05 | 10.80 | 12.12 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.88 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 14.00 | 17.05 | 14.62 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.93 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |