Options Chain for MARA HOLDINGS INC COM (MARA) - $17.95 as of 2/4/2025 2:44:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.45 | 18.40 | 16.77 | +0.62 | +3.84% | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 2.00 | 15.50 | 16.80 | 15.98 | 0.00 | 0.00% | 0 | 19 | 7.25 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 3.00 | 13.75 | 14.95 | 16.57 | 0.00 | 0.00% | 0 | 62 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 4.00 | 13.65 | 13.75 | 13.30 | 0.00 | 0.00% | 0 | 4 | 2.17 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 5.00 | 12.65 | 12.80 | 12.85 | -0.40 | -3.02% | 59 | 96 | 2.05 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 6.00 | 11.70 | 12.50 | 11.30 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.99 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 7.00 | 10.70 | 10.80 | 12.45 | 0.00 | 0.00% | 0 | 360 | 1.51 | 0.98 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:36 PM EST |
| 8.00 | 9.70 | 9.85 | 9.75 | -0.50 | -4.88% | 1 | 37 | 1.42 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 9.00 | 8.75 | 8.85 | 8.60 | 0.00 | 0.00% | 0 | 48 | 1.05 | 0.94 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 10.00 | 7.80 | 7.90 | 7.80 | -0.55 | -6.59% | 85 | 1,100 | 1.02 | 0.92 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 11.00 | 6.85 | 7.00 | 6.95 | -0.45 | -6.09% | 85 | 1,166 | 0.95 | 0.91 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 12.00 | 5.95 | 6.05 | 5.95 | -0.65 | -9.85% | 7 | 298 | 0.91 | 0.89 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 13.00 | 4.50 | 5.25 | 5.20 | -0.50 | -8.78% | 2 | 1,562 | 0.93 | 0.86 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 14.00 | 4.35 | 4.45 | 4.45 | -0.50 | -10.11% | 8 | 1,247 | 0.91 | 0.81 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 15.00 | 3.70 | 3.80 | 3.80 | -0.20 | -5.00% | 236 | 4,601 | 0.92 | 0.75 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 16.00 | 3.10 | 3.20 | 3.16 | -0.44 | -12.23% | 47 | 4,564 | 0.92 | 0.69 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 17.00 | 2.61 | 2.65 | 2.69 | -0.17 | -5.95% | 576 | 3,897 | 0.92 | 0.62 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 18.00 | 2.16 | 2.21 | 2.20 | -0.25 | -10.21% | 25,894 | 5,289 | 0.93 | 0.55 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 19.00 | 1.82 | 1.86 | 1.83 | -0.23 | -11.17% | 1,523 | 5,055 | 0.94 | 0.48 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 20.00 | 1.54 | 1.55 | 1.55 | -0.22 | -12.43% | 2,241 | 25,036 | 0.95 | 0.41 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 21.00 | 1.21 | 1.32 | 1.30 | -0.22 | -14.48% | 388 | 8,008 | 0.97 | 0.36 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 22.00 | 1.09 | 1.11 | 1.11 | -0.16 | -12.60% | 2,005 | 12,148 | 0.98 | 0.31 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 23.00 | 0.93 | 0.95 | 0.94 | -0.17 | -15.32% | 676 | 5,855 | 1.00 | 0.27 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 24.00 | 0.79 | 0.82 | 0.80 | -0.17 | -17.53% | 774 | 12,184 | 1.01 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 25.00 | 0.68 | 0.71 | 0.71 | -0.13 | -15.48% | 3,347 | 25,905 | 1.03 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 26.00 | 0.59 | 0.63 | 0.60 | -0.20 | -25.00% | 1,111 | 8,764 | 1.04 | 0.19 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 27.00 | 0.53 | 0.59 | 0.54 | -0.11 | -16.93% | 1,105 | 5,130 | 1.06 | 0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 28.00 | 0.46 | 0.50 | 0.46 | -0.14 | -23.34% | 1,046 | 5,549 | 1.09 | 0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 29.00 | 0.40 | 0.44 | 0.42 | -0.10 | -19.24% | 179 | 3,040 | 1.10 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 30.00 | 0.35 | 0.38 | 0.35 | -0.10 | -22.23% | 3,101 | 46,719 | 1.11 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 31.00 | 0.31 | 0.37 | 0.34 | -0.08 | -19.05% | 221 | 3,631 | 1.13 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 32.00 | 0.27 | 0.34 | 0.30 | -0.05 | -14.29% | 152 | 4,372 | 1.15 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 33.00 | 0.23 | 0.31 | 0.27 | -0.07 | -20.59% | 27 | 2,758 | 1.16 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 34.00 | 0.25 | 0.41 | 0.25 | -0.06 | -19.36% | 138 | 3,893 | 1.24 | 0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 35.00 | 0.20 | 0.27 | 0.22 | -0.03 | -12.00% | 489 | 20,083 | 1.21 | 0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 36.00 | 0.19 | 0.25 | 0.20 | -0.07 | -25.93% | 2 | 1,384 | 1.22 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 37.00 | 0.13 | 0.57 | 0.20 | -0.02 | -9.10% | 1,452 | 2,792 | 1.60 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 38.00 | 0.13 | 0.23 | 0.12 | -0.10 | -45.46% | 618 | 11,142 | 1.24 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 40.00 | 0.14 | 0.21 | 0.16 | 0.00 | 0.00% | 300 | 8,957 | 1.29 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:36 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,012 | 2.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:36 PM EST |
| 4.00 | 0.00 | 0.03 | % | 0 | 0 | 1.98 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 5.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 13,266 | 1.62 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:36 PM EST |
| 6.00 | 0.01 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 44 | 2.02 | -0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:36 PM EST |
| 7.00 | 0.01 | 0.63 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.77 | -0.02 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 8.00 | 0.02 | 0.67 | 0.07 | 0.00 | 0.00% | 0 | 35 | 1.61 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 9.00 | 0.03 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.22 | -0.06 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 10.00 | 0.10 | 0.13 | 0.13 | -0.01 | -7.15% | 20 | 4,255 | 1.03 | -0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 11.00 | 0.15 | 0.18 | 0.16 | -0.08 | -33.34% | 55 | 1,433 | 0.97 | -0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 12.00 | 0.25 | 0.28 | 0.28 | 0.00 | 0.00% | 16 | 2,686 | 0.93 | -0.11 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 13.00 | 0.41 | 0.44 | 0.43 | 0.00 | 0.00% | 21 | 6,743 | 0.92 | -0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 14.00 | 0.64 | 0.67 | 0.65 | -0.02 | -2.99% | 258 | 8,242 | 0.91 | -0.19 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 15.00 | 0.96 | 0.99 | 0.98 | +0.05 | +5.38% | 292 | 5,430 | 0.91 | -0.25 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 16.00 | 1.36 | 1.39 | 1.36 | -0.03 | -2.16% | 203 | 12,902 | 0.92 | -0.31 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 17.00 | 1.84 | 1.87 | 1.84 | +0.02 | +1.10% | 125 | 3,978 | 0.92 | -0.38 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 18.00 | 2.41 | 2.42 | 2.39 | +0.04 | +1.71% | 861 | 4,369 | 0.93 | -0.45 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 19.00 | 3.00 | 3.10 | 3.05 | +0.13 | +4.46% | 102 | 1,607 | 0.94 | -0.52 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 20.00 | 3.70 | 3.80 | 3.75 | +0.20 | +5.64% | 73 | 6,158 | 0.95 | -0.59 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 21.00 | 4.45 | 4.55 | 4.45 | -0.33 | -6.91% | 27 | 1,897 | 0.96 | -0.64 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 22.00 | 5.25 | 5.35 | 5.30 | +0.18 | +3.52% | 17 | 2,208 | 0.98 | -0.69 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 23.00 | 6.10 | 6.20 | 6.11 | +0.10 | +1.67% | 147 | 1,609 | 1.00 | -0.73 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 24.00 | 6.95 | 7.05 | 6.96 | -0.64 | -8.43% | 225 | 7,869 | 1.01 | -0.77 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 25.00 | 7.85 | 7.95 | 7.91 | +0.09 | +1.16% | 38 | 10,321 | 1.03 | -0.79 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 26.00 | 8.75 | 8.85 | 8.90 | +0.06 | +0.68% | 8 | 5,698 | 1.04 | -0.81 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 27.00 | 9.70 | 9.80 | 9.43 | 0.00 | 0.00% | 0 | 734 | 1.07 | -0.83 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 28.00 | 10.60 | 10.75 | 11.33 | 0.00 | 0.00% | 0 | 620 | 1.08 | -0.84 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 29.00 | 11.55 | 12.35 | 11.54 | +0.08 | +0.70% | 25 | 607 | 1.10 | -0.85 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 30.00 | 12.50 | 12.65 | 12.50 | +0.05 | +0.41% | 4 | 965 | 1.11 | -0.87 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 31.00 | 13.40 | 13.60 | 13.70 | +0.75 | +5.80% | 1 | 57 | 1.10 | -0.87 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 32.00 | 14.30 | 14.55 | 14.45 | 0.00 | 0.00% | 0 | 175 | 1.55 | -0.88 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:36 PM EST |
| 33.00 | 15.40 | 15.55 | 13.95 | 0.00 | 0.00% | 0 | 188 | 1.14 | -0.88 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:36 PM EST |
| 34.00 | 16.30 | 16.55 | 14.65 | 0.00 | 0.00% | 0 | 395 | 1.58 | -0.91 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 3:59:36 PM EST |
| 35.00 | 17.25 | 17.50 | 15.14 | 0.00 | 0.00% | 0 | 258 | 1.10 | -0.91 | 0.02 | -0.01 | 1/17/2025 | 2/4/2025 3:59:36 PM EST |
| 36.00 | 17.85 | 18.90 | 16.63 | 0.00 | 0.00% | 0 | 44 | 1.87 | -0.91 | 0.02 | -0.02 | 1/6/2025 | 2/4/2025 3:59:36 PM EST |
| 37.00 | 19.30 | 20.25 | 18.80 | 0.00 | 0.00% | 0 | 116 | 1.32 | -0.96 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:36 PM EST |
| 38.00 | 19.85 | 20.80 | 18.05 | 0.00 | 0.00% | 0 | 250 | 1.93 | -0.96 | 0.01 | -0.01 | 12/18/2024 | 2/4/2025 3:59:36 PM EST |
| 40.00 | 22.30 | 22.45 | 21.00 | 0.00 | 0.00% | 0 | 88 | 1.43 | -0.96 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:36 PM EST |