Options Chain for MARA HOLDINGS INC COM (MARA) - $19.59 as of 1/22/2025 7:44:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.25 | 12.55 | 11.70 | 0.00 | 0.00% | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 10.00 | 9.20 | 10.45 | 10.75 | 0.00 | 0.00% | 0 | 1,327 | 1.46 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 8.55 | 9.65 | 9.15 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 7.65 | 8.45 | % | 0 | 0 | 1.57 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 12.50 | 7.15 | 7.40 | 7.16 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.94 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 5.80 | 7.35 | 6.85 | 0.00 | 0.00% | 0 | 46 | 0.98 | 0.92 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 6.30 | 6.55 | 6.90 | 0.00 | 0.00% | 0 | 3,755 | 1.00 | 0.91 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 5.95 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 5.40 | 5.85 | 6.69 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.86 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 5.15 | 5.75 | 5.35 | 0.00 | 0.00% | 0 | 42 | 0.98 | 0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 4.80 | 5.50 | 5.75 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.81 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 4.45 | 4.85 | 5.19 | 0.00 | 0.00% | 0 | 146 | 0.99 | 0.79 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 4.00 | 4.25 | 3.85 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.76 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 3.80 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 440 | 0.99 | 0.73 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 2.71 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 127 | 0.99 | 0.70 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 3.25 | 3.35 | 3.45 | 0.00 | 0.00% | 0 | 754 | 1.00 | 0.67 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 2.82 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 132 | 1.01 | 0.63 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 2.73 | 3.25 | 2.77 | 0.00 | 0.00% | 0 | 233 | 1.00 | 0.60 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 2.48 | 2.72 | 2.70 | 0.00 | 0.00% | 0 | 113 | 1.02 | 0.57 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 2.35 | 2.45 | 2.38 | 0.00 | 0.00% | 0 | 648 | 1.02 | 0.54 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 2.16 | 2.86 | 2.45 | 0.00 | 0.00% | 0 | 190 | 1.15 | 0.51 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 1.90 | 2.55 | 2.02 | 0.00 | 0.00% | 0 | 309 | 1.10 | 0.48 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 1.86 | 2.29 | 2.04 | 0.00 | 0.00% | 0 | 47 | 1.11 | 0.46 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 1.58 | 1.92 | 1.75 | 0.00 | 0.00% | 0 | 211 | 1.05 | 0.43 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 1.52 | 2.03 | 1.68 | 0.00 | 0.00% | 0 | 106 | 1.12 | 0.40 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 1.47 | 1.62 | 1.50 | 0.00 | 0.00% | 0 | 5,154 | 1.08 | 0.38 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 1.36 | 1.62 | 1.37 | 0.00 | 0.00% | 0 | 215 | 1.07 | 0.36 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 1.26 | 1.33 | 1.30 | 0.00 | 0.00% | 0 | 271 | 1.08 | 0.34 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 0.93 | 1.43 | 1.26 | 0.00 | 0.00% | 0 | 256 | 1.08 | 0.32 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 1.09 | 1.36 | 1.24 | 0.00 | 0.00% | 0 | 803 | 1.14 | 0.30 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.82 | 1.23 | 1.03 | 0.00 | 0.00% | 0 | 148 | 1.08 | 0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.83 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 126 | 1.12 | 0.23 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.73 | 0.79 | 0.75 | 0.00 | 0.00% | 0 | 247 | 1.14 | 0.21 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.56 | 0.63 | 0.65 | 0.00 | 0.00% | 0 | 546 | 1.17 | 0.17 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.32 | 0.41 | 0.32 | 0.00 | 0.00% | 0 | 2,773 | 1.26 | 0.10 | 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 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 171 | 2.08 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.08 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.51 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.15 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 52 | 1.05 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.19 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 92 | 1.03 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.25 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 59 | 1.02 | -0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.31 | 0.68 | 0.36 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.39 | 0.42 | 0.40 | 0.00 | 0.00% | 0 | 523 | 1.00 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.35 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 31 | 0.99 | -0.14 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.52 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 291 | 1.00 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.64 | 0.79 | 0.72 | 0.00 | 0.00% | 0 | 136 | 0.97 | -0.19 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.82 | 0.91 | 0.90 | 0.00 | 0.00% | 0 | 555 | 0.98 | -0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.50 | 0.93 | 1.12 | 0.96 | 0.00 | 0.00% | 0 | 119 | 0.97 | -0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 1.10 | 1.33 | 1.27 | 0.00 | 0.00% | 0 | 223 | 0.99 | -0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 1.33 | 1.60 | 1.53 | 0.00 | 0.00% | 0 | 177 | 1.00 | -0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 1.46 | 1.79 | 1.54 | 0.00 | 0.00% | 0 | 448 | 1.02 | -0.33 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 1.85 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 153 | 1.05 | -0.37 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 2.09 | 2.27 | 2.04 | 0.00 | 0.00% | 0 | 302 | 1.01 | -0.40 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 2.25 | 2.51 | 2.35 | 0.00 | 0.00% | 0 | 180 | 0.97 | -0.43 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 2.53 | 2.86 | 2.57 | 0.00 | 0.00% | 0 | 354 | 1.03 | -0.46 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 2.83 | 3.20 | 3.03 | 0.00 | 0.00% | 0 | 50 | 1.03 | -0.49 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 3.35 | 3.45 | 3.40 | 0.00 | 0.00% | 0 | 41 | 1.02 | -0.52 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 18 | 1.03 | -0.54 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 4.05 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 49 | 1.04 | -0.57 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 4.40 | 4.55 | 4.65 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.60 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 4.75 | 4.95 | 5.12 | 0.00 | 0.00% | 0 | 27 | 1.06 | -0.62 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 5.20 | 5.40 | % | 0 | 0 | 1.10 | -0.64 | 0.06 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 5.50 | 5.75 | 5.12 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.66 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 5.95 | 6.55 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.68 | 0.05 | -0.03 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 5.70 | 7.25 | 6.13 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.70 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 6.75 | 7.50 | 8.27 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.74 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 7.95 | 8.35 | 7.30 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.77 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 8.95 | 9.45 | 11.16 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.79 | 0.04 | -0.03 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 10.75 | 11.45 | 9.80 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.83 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 15.05 | 15.90 | % | 0 | 0 | 0.92 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST |