Options Chain for MARA HOLDINGS INC COM (MARA) - $14.66 as of 2/21/2025 8:50:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.40 | 8.20 | 9.27 | 0.00 | 0.00% | 0 | 6 | 2.71 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 4.65 | 4.75 | 5.50 | -0.50 | -8.34% | 6 | 517 | 1.67 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 4.05 | 4.65 | 4.60 | -1.30 | -22.04% | 1 | 7 | 1.91 | 0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 3.60 | 3.75 | 4.09 | -0.51 | -11.09% | 177 | 256 | 0.99 | 0.96 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 3.20 | 3.30 | 3.27 | -1.08 | -24.83% | 10 | 117 | 0.96 | 0.94 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 2.76 | 2.98 | 2.87 | -1.05 | -26.79% | 2 | 108 | 1.49 | 0.91 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 2.31 | 2.36 | 2.40 | -1.10 | -31.43% | 217 | 7 | 1.12 | 0.86 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 1.88 | 1.95 | 1.95 | -1.02 | -34.35% | 1,585 | 129 | 1.03 | 0.81 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 1.53 | 1.57 | 1.54 | -0.94 | -37.91% | 517 | 1,775 | 1.09 | 0.73 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 1.18 | 1.24 | 1.23 | -0.87 | -41.43% | 501 | 366 | 1.07 | 0.65 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 0.91 | 0.94 | 0.94 | -0.76 | -44.71% | 493 | 422 | 1.05 | 0.56 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.69 | 0.70 | 0.70 | -0.67 | -48.91% | 3,316 | 1,071 | 1.04 | 0.46 | 0.19 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 0.50 | 0.51 | 0.51 | -0.53 | -50.97% | 3,556 | 1,748 | 1.03 | 0.37 | 0.19 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.36 | 0.37 | 0.37 | -0.44 | -54.33% | 39,401 | 4,686 | 1.04 | 0.29 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 0.25 | 0.27 | 0.25 | -0.36 | -59.02% | 2,943 | 4,662 | 1.04 | 0.22 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.18 | 0.19 | 0.19 | -0.26 | -57.78% | 4,671 | 9,722 | 1.07 | 0.17 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.14 | 0.15 | 0.14 | -0.19 | -57.58% | 5,949 | 7,626 | 1.09 | 0.13 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.10 | 0.11 | 0.10 | -0.13 | -56.53% | 31,110 | 5,763 | 1.11 | 0.10 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 0.07 | 0.09 | 0.09 | -0.08 | -47.06% | 1,211 | 2,313 | 1.15 | 0.08 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.06 | 0.07 | 0.07 | -0.07 | -50.00% | 1,689 | 5,221 | 1.18 | 0.07 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 665 | 1,599 | 1.27 | 0.05 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 2,576 | 9,598 | 1.26 | 0.05 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 0.04 | 0.05 | 0.05 | -0.02 | -28.58% | 244 | 776 | 1.34 | 0.03 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 301 | 1,445 | 1.36 | 0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 18 | 9,301 | 1.43 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 90 | 3,111 | 1.49 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 65 | 363 | 1.51 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 424 | 10,839 | 1.54 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.25 | 0.03 | -0.01 | -25.00% | 10 | 541 | 1.62 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 68 | 2,555 | 1.58 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 7 | 504 | 1.74 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 754 | 3,247 | 1.64 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 66 | 881 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 0.00 | 0.07 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 27.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 3 | 672 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.53 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 28.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 6 | 398 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 1.26 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.03 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 29.50 | 0.00 | 1.26 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 26 | 2,190 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,356 | 5,949 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 530 | 2.15 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.50 | 0.01 | 0.40 | 0.23 | % | 1 | 0 | 2.06 | -0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 11.00 | 0.04 | 0.13 | 0.05 | +0.02 | +66.67% | 123 | 1,824 | 1.51 | -0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 0.05 | 0.08 | 0.08 | +0.06 | +300.00% | 106 | 1,820 | 1.18 | -0.06 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.12 | 0.12 | +0.10 | +500.00% | 4,339 | 739 | 1.15 | -0.09 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 0.16 | 0.17 | 0.16 | +0.13 | +433.34% | 214 | 260 | 1.12 | -0.14 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.24 | 0.25 | 0.23 | +0.17 | +283.34% | 1,425 | 972 | 1.08 | -0.19 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 0.36 | 0.37 | 0.36 | +0.27 | +300.00% | 2,169 | 410 | 1.05 | -0.27 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.53 | 0.54 | 0.53 | +0.38 | +253.34% | 5,772 | 5,739 | 1.04 | -0.35 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 0.74 | 0.77 | 0.75 | +0.51 | +212.50% | 3,611 | 1,909 | 1.03 | -0.44 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 1.00 | 1.04 | 1.01 | +0.61 | +152.50% | 3,963 | 5,923 | 1.02 | -0.54 | 0.19 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 1.32 | 1.36 | 1.33 | +0.74 | +125.43% | 2,946 | 5,023 | 1.01 | -0.63 | 0.19 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 1.67 | 1.71 | 1.71 | +0.87 | +103.58% | 1,755 | 5,979 | 1.01 | -0.71 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 2.07 | 2.11 | 2.04 | +0.84 | +70.00% | 896 | 2,710 | 1.02 | -0.78 | 0.15 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 2.49 | 2.54 | 2.50 | +1.02 | +68.92% | 594 | 2,740 | 1.03 | -0.83 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 2.94 | 3.00 | 2.97 | +1.13 | +61.42% | 214 | 1,596 | 1.05 | -0.87 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 3.40 | 3.50 | 3.35 | +1.07 | +46.93% | 140 | 1,472 | 1.11 | -0.90 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 3.85 | 3.95 | 3.87 | +1.14 | +41.76% | 46 | 2,294 | 1.07 | -0.92 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 4.35 | 4.45 | 4.39 | +1.06 | +31.84% | 130 | 1,062 | 0.85 | -0.93 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 4.80 | 4.95 | 4.80 | +1.10 | +29.73% | 33 | 273 | 0.79 | -0.95 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 5.35 | 5.45 | 5.35 | +1.13 | +26.78% | 67 | 681 | 0.83 | -0.95 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 5.80 | 6.45 | 5.67 | +1.07 | +23.27% | 42 | 284 | 1.00 | -0.97 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 6.30 | 6.55 | 6.30 | +0.88 | +16.24% | 59 | 117 | 0.72 | -0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 6.80 | 7.05 | 6.75 | +1.10 | +19.47% | 2 | 115 | 0.71 | -0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 7.30 | 8.05 | 7.06 | +0.99 | +16.31% | 56 | 225 | 0.71 | -0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 7.80 | 8.50 | 6.75 | +0.44 | +6.98% | 29 | 113 | 1.88 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 8.15 | 8.60 | 8.12 | +0.97 | +13.57% | 3 | 67 | 0.70 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 7.60 | 9.60 | 7.55 | 0.00 | 0.00% | 0 | 10 | 2.02 | -0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 9.15 | 9.60 | 8.40 | +0.13 | +1.58% | 1 | 173 | 2.09 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 8.70 | 10.70 | 7.95 | 0.00 | 0.00% | 0 | 11 | 2.16 | -1.00 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 9.40 | 10.95 | 10.30 | +1.15 | +12.57% | 12 | 28 | 1.26 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 9.90 | 11.45 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 26.00 | 11.15 | 12.05 | 10.25 | -0.02 | -0.20% | 1 | 37 | 2.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 10.75 | 12.55 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 27.00 | 12.20 | 13.05 | 10.72 | 0.00 | 0.00% | 0 | 4 | 2.67 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 12.60 | 13.15 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 28.00 | 13.05 | 13.50 | 11.70 | 0.00 | 0.00% | 0 | 15 | 2.79 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 28.50 | 12.90 | 14.55 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 13.40 | 15.15 | 12.80 | 0.00 | 0.00% | 0 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 29.50 | 14.55 | 15.10 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 15.25 | 15.65 | 14.15 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 20.25 | 20.55 | 19.15 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |