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 | 7.15 | 7.25 | 7.25 | -2.02 | -21.80% | 66 | 56 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 4.70 | 4.80 | 4.80 | -0.90 | -15.79% | 11 | 56 | 1.34 | 0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 3.75 | 3.85 | 3.85 | -1.07 | -21.75% | 20 | 1 | 1.12 | 0.92 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 3.30 | 3.40 | 4.30 | -0.20 | -4.45% | 24 | 25 | 1.31 | 0.90 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 2.66 | 2.93 | 2.92 | -1.13 | -27.91% | 47 | 77 | 0.94 | 0.86 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 2.45 | 2.53 | 2.62 | -1.20 | -31.42% | 3 | 4 | 1.01 | 0.82 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 2.10 | 2.15 | 2.15 | -1.00 | -31.75% | 1,494 | 1,485 | 1.01 | 0.76 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 1.75 | 1.81 | 1.90 | -1.15 | -37.71% | 13 | 13 | 1.00 | 0.70 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 1.46 | 1.51 | 1.47 | -0.68 | -31.63% | 116 | 87 | 1.00 | 0.63 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 1.20 | 1.24 | 1.21 | -0.57 | -32.03% | 169 | 99 | 0.99 | 0.56 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.97 | 1.01 | 1.00 | -0.62 | -38.28% | 870 | 918 | 0.99 | 0.49 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 0.77 | 0.82 | 0.81 | -0.53 | -39.56% | 574 | 276 | 0.99 | 0.43 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 0.63 | 0.65 | 0.65 | -0.49 | -42.99% | 1,014 | 2,307 | 0.99 | 0.36 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 0.50 | 0.53 | 0.52 | -0.39 | -42.86% | 1,146 | 1,379 | 1.00 | 0.31 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 0.41 | 0.42 | 0.42 | -0.32 | -43.25% | 2,047 | 3,293 | 1.01 | 0.26 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.33 | 0.35 | 0.34 | -0.26 | -43.34% | 1,156 | 906 | 1.03 | 0.21 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.26 | 0.29 | 0.29 | -0.20 | -40.82% | 2,177 | 5,135 | 1.04 | 0.18 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 0.21 | 0.25 | 0.21 | -0.18 | -46.16% | 1,228 | 897 | 1.07 | 0.15 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.17 | 0.21 | 0.18 | -0.14 | -43.75% | 651 | 1,952 | 1.08 | 0.13 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 0.13 | 0.17 | 0.15 | -0.12 | -44.45% | 99 | 312 | 1.08 | 0.11 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.12 | 0.13 | 0.13 | -0.08 | -38.10% | 775 | 6,514 | 1.10 | 0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 0.10 | 0.13 | 0.12 | -0.06 | -33.34% | 113 | 923 | 1.15 | 0.08 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 247 | 1,169 | 1.14 | 0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 0.06 | 0.10 | 0.09 | -0.03 | -25.00% | 15 | 332 | 1.17 | 0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.04 | 0.09 | 0.07 | -0.04 | -36.37% | 339 | 1,034 | 1.18 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.05 | 0.19 | 0.07 | -0.02 | -22.23% | 1 | 232 | 1.33 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.04 | 0.10 | 0.05 | -0.03 | -37.50% | 208 | 1,165 | 1.31 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 0.02 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 228 | 1.18 | 0.03 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 12 | 3,589 | 1.30 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 0.01 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 292 | 1.57 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.04 | 0.09 | 0.04 | -0.07 | -63.64% | 42 | 707 | 1.56 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 459 | 1.61 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 0.01 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 57 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.63 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 121 | 2.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 0.01 | 0.10 | 0.05 | +0.02 | +66.67% | 5 | 821 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 25 | 3.20 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 0.01 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 202 | 2.57 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 191 | 3.08 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 107 | 4.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 7 | 4.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 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 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.04 | 0.18 | 0.02 | -0.01 | -33.34% | 68 | 37 | 1.33 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.09 | 0.12 | 0.10 | +0.05 | +100.00% | 50 | 140 | 1.07 | -0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 0.13 | 0.17 | 0.14 | % | 1 | 0 | 1.08 | -0.10 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 12.00 | 0.20 | 0.23 | 0.27 | +0.19 | +237.50% | 183 | 312 | 1.02 | -0.14 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 0.29 | 0.31 | 0.31 | +0.20 | +181.82% | 271 | 191 | 0.99 | -0.18 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.41 | 0.43 | 0.43 | +0.27 | +168.75% | 3,085 | 469 | 0.99 | -0.24 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 0.56 | 0.61 | 0.58 | +0.35 | +152.18% | 144 | 209 | 0.98 | -0.30 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.77 | 0.81 | 0.79 | +0.44 | +125.72% | 959 | 1,016 | 0.98 | -0.37 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 1.00 | 1.05 | 0.98 | +0.47 | +92.16% | 506 | 877 | 0.98 | -0.44 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 1.27 | 1.32 | 1.26 | +0.61 | +93.85% | 3,394 | 3,273 | 0.97 | -0.51 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 1.59 | 1.63 | 1.62 | +0.71 | +78.03% | 433 | 1,030 | 0.97 | -0.57 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 1.93 | 1.98 | 1.95 | +0.84 | +75.68% | 354 | 1,405 | 0.98 | -0.64 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 2.31 | 2.35 | 2.31 | +0.83 | +56.09% | 195 | 613 | 0.99 | -0.69 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 2.71 | 2.77 | 2.68 | +0.89 | +49.73% | 150 | 1,651 | 1.00 | -0.74 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 3.10 | 3.20 | 3.15 | +0.99 | +45.84% | 102 | 521 | 1.01 | -0.79 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 3.55 | 3.65 | 3.50 | +0.99 | +39.45% | 115 | 584 | 1.04 | -0.82 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 4.00 | 4.10 | 3.65 | +0.58 | +18.90% | 14 | 517 | 1.06 | -0.85 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 4.45 | 4.55 | 4.45 | +1.01 | +29.36% | 97 | 985 | 1.06 | -0.87 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 4.90 | 5.00 | 4.90 | +0.80 | +19.52% | 63 | 165 | 1.03 | -0.89 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 5.40 | 5.50 | 5.43 | +1.15 | +26.87% | 52 | 259 | 1.16 | -0.91 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 5.85 | 6.15 | 5.39 | +0.74 | +15.92% | 6 | 77 | 1.03 | -0.92 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 6.35 | 6.45 | 5.25 | 0.00 | 0.00% | 0 | 156 | 1.09 | -0.93 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 6.85 | 6.95 | 6.87 | +1.26 | +22.46% | 1 | 90 | 1.15 | -0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 7.15 | 8.15 | 6.93 | +0.78 | +12.69% | 16 | 59 | 0.85 | -0.95 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 7.80 | 7.95 | 6.25 | -0.40 | -6.02% | 30 | 101 | 0.78 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 8.30 | 8.45 | 7.63 | +0.48 | +6.72% | 2 | 191 | 0.69 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.50 | 8.80 | 9.00 | 7.81 | 0.00 | 0.00% | 0 | 84 | 1.59 | -0.97 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 9.30 | 9.45 | 8.37 | +0.24 | +2.96% | 2 | 486 | 0.85 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.50 | 9.80 | 10.75 | 5.15 | 0.00 | 0.00% | 0 | 10 | 1.69 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 10.30 | 11.10 | 10.34 | +1.59 | +18.18% | 2 | 9 | 1.61 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 11.25 | 12.15 | 9.73 | 0.00 | 0.00% | 0 | 12 | 1.71 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 12.30 | 13.05 | 11.77 | +1.41 | +13.61% | 1 | 5 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 13.25 | 13.50 | 11.79 | +0.34 | +2.97% | 7 | 5 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 14.10 | 14.50 | 12.77 | +0.99 | +8.41% | 63 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 15.15 | 16.20 | 12.42 | 0.00 | 0.00% | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 16.05 | 17.15 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 32.00 | 15.95 | 18.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 33.00 | 18.20 | 18.50 | 17.15 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 18.20 | 19.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 19.25 | 21.20 | 19.15 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 36.00 | 20.90 | 21.55 | 20.15 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 37.00 | 21.95 | 23.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 38.00 | 22.65 | 23.55 | 22.15 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 23.40 | 24.90 | 23.15 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 24.95 | 25.85 | 24.15 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |